Education
About Us
Working with TipRanks
Follow Us
Cooper-Standard Holdings (CPS)
NYSE:CPS
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
32.85
33.53
32.30
33.09
33.09
+0.76%
102,927
0.55
Dec 24, 2025
32.64
33.04
32.34
32.84
32.84
-0.33%
44,282
0.23
Dec 23, 2025
33.00
33.38
32.69
32.95
32.95
-1.20%
87,661
0.46
Dec 22, 2025
34.69
35.00
33.13
33.35
33.35
-4.19%
98,704
0.51
Dec 19, 2025
34.60
35.62
34.52
34.81
34.81
+0.14%
159,920
0.83
Dec 18, 2025
34.69
35.36
34.17
34.76
34.76
+2.18%
139,687
0.72
Dec 17, 2025
34.72
34.95
33.87
34.02
34.02
-2.49%
111,219
0.57
Dec 16, 2025
33.75
35.35
33.33
34.89
34.89
+5.06%
147,901
0.76
Dec 15, 2025
33.39
34.43
32.70
33.21
33.21
+0.82%
166,109
0.85
Dec 12, 2025
32.00
33.73
32.00
32.94
32.94
+3.26%
201,317
1.04
Dec 11, 2025
31.24
32.14
31.10
31.90
31.90
+2.24%
101,641
0.52
Dec 10, 2025
30.45
31.74
30.15
31.20
31.20
+2.94%
123,690
0.64
Dec 09, 2025
29.74
30.85
29.69
30.31
30.31
+1.51%
88,553
0.45
Dec 08, 2025
30.26
30.26
29.67
29.86
29.86
-0.70%
90,635
0.46
Dec 05, 2025
30.24
30.70
29.77
30.07
30.07
+0.30%
107,666
0.54
Dec 04, 2025
30.46
30.62
29.73
29.98
29.98
-1.28%
112,959
0.56
Dec 03, 2025
30.27
30.82
29.96
30.37
30.37
+1.23%
97,683
0.48
Dec 02, 2025
30.90
30.90
29.76
30.00
30.00
-2.98%
109,117
0.53
Dec 01, 2025
31.02
31.07
30.54
30.92
30.92
-1.06%
182,077
0.88
Nov 28, 2025
30.80
31.51
30.63
31.25
31.25
+1.07%
63,776
0.31
Nov 26, 2025
30.36
31.20
30.36
30.92
30.92
+1.41%
121,036
0.58
Nov 25, 2025
31.07
31.64
30.41
30.49
30.49
-0.94%
164,252
0.78
Nov 24, 2025
30.80
32.08
30.39
30.78
30.78
-0.29%
249,405
1.19
Nov 21, 2025
29.00
31.31
28.87
30.87
30.87
+7.41%
158,274
0.75
Nov 20, 2025
30.32
31.02
28.64
28.74
28.74
-4.01%
167,645
0.79
Nov 19, 2025
30.63
31.02
29.87
29.94
29.94
-1.42%
140,530
0.63
Nov 18, 2025
30.21
30.87
30.08
30.37
30.37
+0.30%
137,881
0.61
Nov 17, 2025
31.58
31.84
30.24
30.28
30.28
-4.96%
213,374
0.96
Nov 14, 2025
29.19
31.93
29.19
31.86
31.86
+6.66%
314,626
1.43
Nov 13, 2025
31.40
31.47
29.78
29.87
29.87
-5.11%
182,757
0.83
Nov 12, 2025
28.97
31.52
28.97
31.48
31.48
+8.48%
275,144
1.26
Nov 11, 2025
28.87
29.39
28.68
29.02
29.02
+0.55%
145,276
0.67
Nov 10, 2025
29.88
30.19
28.66
28.86
28.86
-1.30%
188,261
0.86
Nov 07, 2025
28.50
29.76
28.50
29.24
29.24
+2.06%
215,453
0.99
Nov 06, 2025
28.79
29.82
28.42
28.65
28.65
-1.10%
261,372
1.21
Nov 05, 2025
28.10
29.58
27.11
28.97
28.97
+3.17%
375,276
1.77
Nov 04, 2025
29.17
29.56
27.93
28.08
28.08
-5.49%
374,337
1.79
Nov 03, 2025
30.12
30.61
29.25
29.71
29.71
-1.69%
395,834
1.92
Oct 31, 2025
32.44
33.50
30.19
30.22
30.22
-15.52%
861,371
4.33
Oct 30, 2025
38.09
38.83
35.77
35.77
35.77
-7.24%
555,728
2.71
Oct 29, 2025
37.74
39.75
37.74
38.56
38.56
+1.90%
228,391
1.11
Oct 28, 2025
37.25
38.02
37.11
37.84
37.84
+0.75%
98,789
0.48
Oct 27, 2025
38.77
38.77
37.21
37.56
37.56
-2.47%
142,987
0.69
Oct 24, 2025
37.96
39.00
37.53
38.51
38.51
+2.42%
124,721
0.60
Oct 23, 2025
36.78
37.94
36.47
37.60
37.60
+2.96%
164,132
0.79
Oct 22, 2025
37.01
38.14
35.86
36.52
36.52
-2.25%
223,789
1.08
Oct 21, 2025
35.57
37.86
35.57
37.36
37.36
+5.60%
290,905
1.42
Oct 20, 2025
32.77
35.43
32.17
35.38
35.38
+11.43%
291,972
1.44
Oct 17, 2025
32.17
32.47
31.47
31.75
31.75
-2.37%
165,562
0.82
Oct 16, 2025
33.06
33.17
32.18
32.52
32.52
-1.66%
104,008
0.51
Rows: