Cooper-Standard Holdings Inc. (CPS) NYSE

29.08

+0.31(+1.08%)

Updated at May 13 04:00PM

Currency In USD

CPS Historical Return

If you invested $1000 in Cooper-Standard Holdings Inc. (CPS) 10 years ago, it would be worth $339.32 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $943.49, while $1000 invested 1 year ago would be worth $1,166.4. This corresponds to total returns of -66.07%, -5.65%, 16.64%, respectively, with annualized returns of -10.24%, -1.16%, 16.64%.

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
May 13, 2026	28.68	29.08	29.08	29.42	28.5	130,355
May 12, 2026	30.14	28.77	28.77	30.25	28.58	191,525
May 11, 2026	30.94	30.16	30.16	30.94	29.97	166,835
May 08, 2026	31.19	30.8	30.8	33.19	30.71	306,677
May 07, 2026	34	30.49	30.49	35.92	30.18	425,575
May 06, 2026	31.15	30.69	30.69	32.23	30.62	245,899
May 05, 2026	29.16	30.31	30.31	31	28.86	156,011
May 04, 2026	30.52	28.97	28.97	30.52	28.93	126,655
May 01, 2026	30.1	30.62	30.62	30.71	29.43	130,455
April 30, 2026	29.16	30.07	30.07	30.37	28.71	136,774
April 29, 2026	29.2	29	29	29.49	28.3	230,233
April 28, 2026	30.47	29.35	29.35	30.76	28.28	551,196
April 27, 2026	31.74	30.68	30.68	32.55	30.68	160,133
April 24, 2026	30.62	32.19	32.19	32.2	30.55	90,410
April 23, 2026	31.19	30.75	30.75	31.56	30.24	152,586
April 22, 2026	31.64	31.33	31.33	32	31	78,348
April 21, 2026	31.72	31.38	31.38	32.5	30.95	137,429
April 20, 2026	31.24	31.67	31.67	32.22	31.06	126,570
April 17, 2026	30.72	31.55	31.55	32.98	30.72	199,705
April 16, 2026	30.54	29.55	29.55	31.41	29.55	184,886
April 15, 2026	29.71	30.51	30.51	30.7	29.03	156,994
April 14, 2026	30.15	30.04	30.04	30.7	29.77	160,942
April 13, 2026	29.59	30.34	30.34	30.42	29.53	123,793
April 10, 2026	31.07	30.04	30.04	31.47	29.95	105,911
April 09, 2026	30.3	30.73	30.73	31.07	28.8	337,624
April 08, 2026	29.52	30.82	30.82	31.01	29.52	192,216
April 07, 2026	27.78	27.57	27.57	28.08	27.27	162,542
April 06, 2026	28.51	28.11	28.11	28.78	28	124,693
April 02, 2026	28.1	28.66	28.66	29.17	27.59	142,570
April 01, 2026	28.55	29	29	29.66	28.14	232,544
March 31, 2026	27.19	27.87	27.87	28.15	25.68	357,620
March 30, 2026	29.2	26.47	26.47	29.2	25.5	699,266
March 27, 2026	29.5	28.99	28.99	29.5	28.5	156,061
March 26, 2026	29.59	29.75	29.75	30.64	29.15	162,724
March 25, 2026	31	30	30	31.21	29.99	140,477
March 24, 2026	29.2	30.61	30.61	30.7	29.18	129,238
March 23, 2026	29.47	29.61	29.61	30.9	29	261,263
March 20, 2026	28.87	28.24	28.24	28.87	27.83	253,586
March 19, 2026	28.6	28.77	28.77	29.21	28.2	122,150
March 18, 2026	30	29.03	29.03	30.28	28.9	131,323
March 17, 2026	31.16	30.34	30.34	31.27	30.21	151,673
March 16, 2026	31.4	30.69	30.69	32.19	30.31	242,423
March 13, 2026	30.44	29.26	29.26	30.7	28.51	217,422
March 12, 2026	30.39	30.29	30.29	31.24	30.25	227,884
March 11, 2026	32.06	31.22	31.22	32.37	30.97	167,349
March 10, 2026	31.86	32.14	32.14	33.22	31.74	207,646
March 09, 2026	31	31.88	31.88	31.89	29.83	328,703
March 06, 2026	32.68	32	32	32.97	31.75	219,723
March 05, 2026	35	33.51	33.51	35.48	33.38	245,030
March 04, 2026	36.25	35.61	35.61	36.56	35.39	107,605
March 03, 2026	36.58	35.7	35.7	36.59	35.18	141,174
March 02, 2026	37.49	37.5	37.5	38.03	37.06	128,411
February 27, 2026	39.1	38.44	38.44	39.79	38.04	195,000
February 26, 2026	38.89	39.7	39.7	39.8	38.51	161,600
February 25, 2026	39.18	38.79	38.79	39.21	37.52	189,700
February 24, 2026	39.63	39.1	39.1	40.05	38.86	194,600
February 23, 2026	39.49	39.48	39.48	39.97	38.5	311,000
February 20, 2026	39.45	39.54	39.54	40.42	38.79	303,172
February 19, 2026	38.32	39.32	39.32	39.58	37.77	369,773
February 18, 2026	43.04	38.96	38.96	43.91	38.43	517,400