Cooper-Standard Holdings Inc. (CPS) NYSE

Currency In USD

CPS Historical Return

If you invested $1000 in Cooper-Standard Holdings Inc. (CPS) 10 years ago, it would be worth $214.09 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $785.15, while $1000 invested 1 year ago would be worth $601.33. This corresponds to total returns of -78.59%, -21.48%, -39.87%, respectively, with annualized returns of -14.28%, -4.72%, -39.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CPS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	19.97	18.93	18.93	19.97	18.86	332,064
November 10, 2026	18.69	19.74	19.74	20.36	18.69	569,152
November 09, 2026	18.12	18.7	18.7	18.82	17.85	406,063
November 06, 2026	17.99	17.93	17.93	18.39	16.91	730,565
November 05, 2026	18.15	17.85	17.85	18.65	17.29	1.01M
November 04, 2026	21.54	22.04	22.04	22.22	20.94	390,509
November 03, 2026	20.96	20.54	20.54	20.96	20.46	275,610
November 02, 2026	20.44	20.88	20.88	21.55	20.44	315,534
October 30, 2026	20.8	20.07	20.07	21.05	19.8	374,915
October 29, 2026	21.46	20.81	20.81	21.52	20.47	349,129
October 28, 2026	21.21	21.17	21.17	21.42	20.2	257,231
October 27, 2026	20.52	20.99	20.99	21.05	20.21	256,539
October 26, 2026	20.6	20.22	20.22	20.86	20.13	225,104
October 23, 2026	19.97	20.39	20.39	20.43	19.25	311,573
October 22, 2026	19.4	20.36	20.36	20.55	19.22	359,979
October 21, 2026	20.47	19.79	19.79	20.68	19.47	359,156
October 20, 2026	20.19	20.45	20.45	20.82	20.02	384,680
October 19, 2026	20.71	20.38	20.38	21.12	19.73	332,996
October 16, 2026	21.48	20.83	20.83	21.92	20.82	232,864
October 15, 2026	20.88	21.48	21.48	21.63	20.53	308,281
October 14, 2026	21.02	20.68	20.68	21.02	20.37	230,218
October 13, 2026	20.85	21.37	21.37	21.38	20.63	280,945
October 12, 2026	20.76	20.68	20.68	20.97	20.44	220,374
October 09, 2026	21.65	21	21	21.65	20.81	293,691
October 08, 2026	21.67	21.67	21.67	21.72	21.11	375,505
October 07, 2026	21.84	21.86	21.86	22	21.17	175,142
October 06, 2026	22.24	22.19	22.19	22.47	21.98	180,875
October 05, 2026	21.92	22.03	22.03	22.28	21.84	167,573
October 02, 2026	22.26	21.83	21.83	22.61	21.81	239,770
October 01, 2026	20.91	21.87	21.87	22	20.5	329,223
September 30, 2026	21.41	20.84	20.84	21.94	20.64	319,787
September 29, 2026	21.94	21.21	21.21	21.94	20.25	602,374
September 28, 2026	22.36	21.77	21.77	22.69	21.63	216,802
September 25, 2026	22.12	22.7	22.7	22.75	21.95	182,660
September 24, 2026	23.23	22.22	22.22	23.23	21.95	222,483
September 23, 2026	23.54	23.01	23.01	23.58	22.78	184,658
September 22, 2026	23.37	23.96	23.96	24.37	23.14	233,090
September 21, 2026	23.06	22.87	22.87	23.34	22.78	259,045
September 18, 2026	22.7	22.9	22.9	22.93	22.35	389,420
September 17, 2026	24.3	22.76	22.76	24.3	22.76	150,585
September 16, 2026	23.35	22.92	22.92	23.59	22.52	208,799
September 15, 2026	23.52	23.08	23.08	23.67	22.2	310,452
September 11, 2026	24.52	24.1	24.1	25.14	23.67	340,703
September 10, 2026	24.17	23.7	23.7	24.8	23.25	360,033
September 09, 2026	25.9	24.75	24.75	25.99	24.72	201,451
September 08, 2026	27.61	26.01	26.01	27.61	25.98	176,387
September 04, 2026	26.6	27.18	27.18	27.22	26.37	111,164
September 03, 2026	26.2	26.62	26.62	26.69	25.77	196,469
September 02, 2026	25.69	25.75	25.75	26.45	25.39	514,561
September 01, 2026	26.37	25.25	25.25	26.42	25.05	273,417
August 31, 2026	26.55	26.78	26.78	26.95	26.28	159,359
August 28, 2026	26.72	26.64	26.64	27.14	26.17	135,898
August 27, 2026	26.57	26.4	26.4	26.87	26.03	133,442
August 26, 2026	26.53	26.54	26.54	26.85	26.35	149,578
August 25, 2026	26.77	26.65	26.65	27.24	26.38	152,231
August 24, 2026	28.07	26.51	26.51	28.07	26.46	187,740
August 21, 2026	27.68	28.03	28.03	28.48	27.68	144,661
August 20, 2026	27.98	27.49	27.49	28.32	27.29	164,846
August 19, 2026	28.13	28.47	28.47	28.82	28.13	102,752
August 18, 2026	27.7	27.88	27.88	28.29	26.9	190,658