Cooper-Standard Holdings (CPS)
NYSE:CPS
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
29.50
29.50
28.50
28.99
28.99
-2.55%
156,068
0.72
Mar 26, 2026
29.59
30.64
29.15
29.75
29.75
-0.83%
164,033
0.76
Mar 25, 2026
31.00
31.21
29.99
30.00
30.00
-1.99%
141,130
0.66
Mar 24, 2026
29.20
30.70
29.18
30.61
30.61
+3.38%
164,997
0.77
Mar 23, 2026
29.47
30.90
29.00
29.61
29.61
+4.85%
261,280
1.23
Mar 20, 2026
28.87
28.87
27.83
28.24
28.24
-1.84%
253,586
1.21
Mar 19, 2026
28.60
29.21
28.20
28.77
28.77
-0.90%
122,150
0.58
Mar 18, 2026
30.00
30.30
28.90
29.03
29.03
-4.32%
155,763
0.74
Mar 17, 2026
31.16
31.27
30.21
30.34
30.34
-1.14%
151,742
0.72
Mar 16, 2026
31.40
32.19
30.31
30.69
30.69
+4.89%
242,423
1.16
Mar 13, 2026
30.44
30.70
28.51
29.26
29.26
-3.40%
220,566
1.06
Mar 12, 2026
30.39
31.24
30.25
30.29
30.29
-2.98%
227,884
1.11
Mar 11, 2026
32.06
32.37
30.97
31.22
31.22
-2.86%
167,349
0.81
Mar 10, 2026
31.86
33.22
31.74
32.14
32.14
+0.82%
207,647
1.02
Mar 09, 2026
31.00
31.89
29.83
31.88
31.88
-0.38%
328,718
1.65
Mar 06, 2026
32.68
32.97
31.75
32.00
32.00
-4.51%
219,723
1.11
Mar 05, 2026
35.00
35.48
33.38
33.51
33.51
-5.90%
245,030
1.25
Mar 04, 2026
36.25
36.56
35.45
35.61
35.61
-0.25%
130,377
0.67
Mar 03, 2026
36.58
36.58
35.11
35.70
35.70
-4.80%
163,506
0.84
Mar 02, 2026
37.49
38.03
37.06
37.50
37.50
-2.45%
128,411
0.66
Feb 27, 2026
39.10
39.79
38.04
38.44
38.44
-3.17%
194,975
1.01
Feb 26, 2026
38.89
39.80
38.51
39.70
39.70
+2.35%
161,555
0.84
Feb 25, 2026
39.18
39.21
37.52
38.79
38.79
-0.79%
189,691
0.99
Feb 24, 2026
39.63
40.05
38.86
39.10
39.10
-0.96%
194,575
1.01
Feb 23, 2026
39.49
39.97
38.50
39.48
39.48
-0.15%
310,975
1.63
Feb 20, 2026
39.45
40.42
38.79
39.54
39.54
+0.56%
303,172
1.61
Feb 19, 2026
38.32
39.58
37.77
39.32
39.32
+0.92%
369,773
2.00
Feb 18, 2026
43.04
43.91
38.43
38.96
38.96
-10.70%
517,370
2.89
Feb 17, 2026
45.30
47.98
43.32
43.63
43.63
-3.47%
584,732
3.38
Feb 16, 2026
36.80
47.77
36.78
45.20
45.20
0.00%
0
0.00
Feb 13, 2026
36.80
47.77
36.78
45.20
45.20
+32.36%
1,147,641
7.06
Feb 12, 2026
36.16
36.43
33.92
34.15
34.15
-4.58%
177,320
1.08
Feb 11, 2026
36.24
36.60
35.23
35.79
35.79
+3.50%
163,336
1.00
Feb 10, 2026
34.56
35.96
34.31
35.60
35.60
+2.95%
155,287
0.94
Feb 09, 2026
34.62
35.51
33.66
34.58
34.58
-0.12%
139,694
0.84
Feb 06, 2026
34.38
35.20
34.29
34.62
34.62
+0.87%
150,533
0.90
Feb 05, 2026
34.06
35.20
33.70
34.32
34.32
-0.92%
198,117
1.16
Feb 04, 2026
33.24
34.88
32.75
34.64
34.64
+5.32%
289,715
1.69
Feb 03, 2026
31.98
33.36
31.58
32.89
32.89
+3.72%
136,772
0.78
Feb 02, 2026
31.10
32.39
31.05
31.71
31.71
+1.08%
145,849
0.78
Jan 30, 2026
32.01
32.29
31.14
31.37
31.37
-3.48%
119,035
0.61
Jan 29, 2026
31.58
33.26
31.35
32.50
32.50
+3.60%
143,639
0.74
Jan 28, 2026
31.44
31.72
30.85
31.37
31.37
-0.03%
116,562
0.60
Jan 27, 2026
31.39
31.60
31.09
31.38
31.38
+0.03%
88,541
0.45
Jan 26, 2026
31.14
31.38
30.59
31.37
31.37
+0.61%
142,075
0.73
Jan 23, 2026
31.89
31.99
30.71
31.18
31.18
-1.73%
155,447
0.79
Jan 22, 2026
31.95
34.29
31.61
31.73
31.73
+0.06%
197,193
1.01
Jan 21, 2026
31.64
32.02
30.81
31.71
31.71
+2.16%
311,066
1.59
Jan 20, 2026
31.10
31.37
30.71
31.04
31.04
-1.08%
148,785
0.75
Jan 19, 2026
32.89
33.00
31.25
31.38
31.38
0.00%
0
0.00
Rows: