Cooper-Standard Holdings Inc. (CPS) NYSE

38.94

+0.54(+1.41%)

Updated at September 08 02:51PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253938.438.439.7937.83182,734
September 04, 202537.9139.0539.0539.3637.91195,765
September 03, 202538.2238.0738.0739.537.78262,962
September 02, 202536.4138.3338.3338.435.54276,400
August 29, 202536.4636.8236.8237.0235.75186,220
August 28, 202535.7936.1336.1336.535.37229,339
August 27, 202534.6735.5935.5936.1534.55201,930
August 26, 202534.0135.2235.2235.2534.01147,812
August 25, 202534.1434.134.134.8333.37241,300
August 22, 202534.1934.1834.1835.1133.47334,221
August 21, 202530.4534.3134.3135.1130.22854,000
August 20, 202528.4329.4829.4829.4828.28178,140
August 19, 202528.7928.628.629.528.4486,434
August 18, 202528.5328.7628.7629.2428.53123,065
August 15, 202529.0628.4728.4729.0628.28167,000
August 14, 202528.1828.9628.962927.88117,614
August 13, 202528.1928.8228.8229.3627.94187,430
August 12, 202526.2828.1328.1328.4726222,403
August 11, 202526.225.8725.8726.525.61116,911
August 08, 202524.125.8725.8726.0323.62192,800
August 07, 202525.2924.7324.7325.2924.12132,600
August 06, 202524.5624.7724.7725.0324.23161,010
August 05, 202524.0824.4124.4124.5923.63198,428
August 04, 202526.6324.224.226.8923.65437,400
August 01, 202528.5726.3426.3430.8226.15947,014
July 31, 202524.524.124.124.8523.86265,800
July 30, 202525.0324.3624.3625.0723.84125,100
July 29, 202525.9524.7424.7425.9624.58196,643
July 28, 202524.5125.4625.4626.0624.25259,600
July 25, 202523.7824.2624.2624.3723.3887,151
July 24, 202523.2123.5623.5623.8922.97193,600
July 23, 202523.1723.6123.6123.6622.93154,706
July 22, 202523.0122.9622.9623.3122.41145,849
July 21, 202522.6722.7822.7823.1422.48102,711
July 18, 202523.8122.6722.6723.9422.32162,071
July 17, 202523.6923.723.724.2323.47128,124
July 16, 202523.5623.6623.6623.8222.76204,800
July 15, 202524.0923.523.524.4923.39144,218
July 14, 202524.1224.3224.3225.9723.67159,000
July 11, 202524.1224.124.124.4323.8153,382
July 10, 202523.5724.2524.2524.5423.57132,166
July 09, 202524.1623.6923.6924.4823.54124,600
July 08, 202523.6824.1424.1424.1523.31217,478
July 07, 202523.6623.4623.4624.0523.03192,847
July 03, 202524.2524.0624.0624.8523.8128,043
July 02, 202522.8624.1724.1724.5922.79266,028
July 01, 202521.5522.6222.6222.8621.47172,400
June 30, 202521.7721.521.521.7821.09120,923
June 27, 202521.3621.7821.7821.8821268,529
June 26, 202520.2921.0421.0421.1220.06129,526
June 25, 202520.2620.0620.0620.5219.84127,144
June 24, 202520.1320.2320.2320.6719.77204,800
June 23, 202520.3219.8819.8820.519.32369,815
June 20, 202521.2320.4220.4221.3920.38266,200
June 18, 202521.7420.9820.9821.7920.95238,729
June 17, 202521.6821.5321.5321.8321.39107,900
June 16, 202522.121.9421.9422.321.57125,500
June 13, 202521.9821.7921.7922.621.75187,374
June 12, 202523.622.4922.4923.9922.19238,500
June 11, 202523.124.0524.0524.0722.9174,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved