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 $286.02 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,238.07, while $1000 invested 1 year ago would be worth $820.07. This corresponds to total returns of -71.4%, 23.81%, -17.99%, respectively, with annualized returns of -11.76%, 4.36%, -17.99%.

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
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
August 17, 2026	28.23	27.63	27.63	28.79	27.53	180,149
August 14, 2026	27.9	28.45	28.45	28.84	27.72	190,380
August 13, 2026	27.98	27.23	27.23	28.09	27.07	201,102
August 12, 2026	27.63	27.57	27.57	28.74	27.15	0
August 11, 2026	28.32	27.42	27.42	29.57	27.31	0
August 10, 2026	30.82	28.39	28.39	31.03	28.36	253,329
August 07, 2026	28.51	31.4	31.4	32.47	27.95	376,656
August 06, 2026	29.41	27.63	27.63	30.1	27.17	496,914
August 05, 2026	30.91	31.17	31.17	31.82	30.7	221,605
August 04, 2026	30.42	30.76	30.76	30.98	29.87	185,529
August 03, 2026	29.83	30.32	30.32	30.49	29.48	182,821
July 31, 2026	29.04	29.47	29.47	29.47	27.89	166,999
July 30, 2026	29.15	28.97	28.97	29.71	28.5	127,919
July 29, 2026	29.54	29.14	29.14	31.74	28.89	251,410
July 28, 2026	28.96	29.61	29.61	29.81	28.15	113,300
July 27, 2026	29.16	28.63	28.63	29.32	28.11	112,484
July 23, 2026	28.34	29.24	29.24	29.59	28.06	168,965
July 22, 2026	29.09	29	29	29.5	28.19	214,317
July 21, 2026	28.13	28.9	28.9	29.15	27.55	131,339
July 20, 2026	27.27	27.85	27.85	28.17	27.03	151,027
July 17, 2026	28.14	27.62	27.62	29.34	27.49	109,427
July 16, 2026	28.65	29.07	29.07	30.5	28.65	119,641
July 15, 2026	27.95	28.68	28.68	30.25	27.26	251,330
July 14, 2026	26.73	27.55	27.55	27.83	26.54	179,648
July 13, 2026	27.34	27.02	27.02	27.85	26.92	103,356
July 10, 2026	27.53	27.75	27.75	28.51	27.53	104,208
July 09, 2026	27	27.33	27.33	27.54	26.67	102,598
July 08, 2026	27.32	27.01	27.01	27.36	26.28	145,252
July 07, 2026	27.72	27.41	27.41	28.36	27.16	78,900
July 06, 2026	26.58	27.99	27.99	28.13	26.58	230,015
July 02, 2026	26.68	26.39	26.39	27.26	26.05	122,185
July 01, 2026	27.34	26.41	26.41	27.63	26.38	136,632
June 30, 2026	25.75	27.05	27.05	27.27	25.75	163,445
June 29, 2026	28.17	25.95	25.95	28.2	25.93	264,685
June 26, 2026	27.13	28.58	28.58	28.7	27.02	446,564
June 25, 2026	28.39	27.54	27.54	28.57	27.12	126,226
June 24, 2026	28.91	28.06	28.06	29.52	28.01	119,452
June 23, 2026	29.34	28.82	28.82	29.37	28.47	186,199
June 22, 2026	29.88	29.63	29.63	30.16	29.31	146,659
June 18, 2026	28.96	29.82	29.82	30.07	28.96	155,179
June 17, 2026	29.56	28.68	28.68	30.54	28.55	128,368
June 16, 2026	29.76	29.79	29.79	30.06	29.48	107,240
June 15, 2026	30.28	29.37	29.37	31.58	29.33	155,687
June 12, 2026	28.81	29.46	29.46	29.93	28.42	137,572
June 11, 2026	28.57	28.37	28.37	29.35	28.26	159,094
June 10, 2026	29.16	28.53	28.53	29.78	28.41	97,546
June 09, 2026	29.8	29.43	29.43	30.63	28.16	136,380
June 08, 2026	29.78	29.26	29.26	30.03	29.19	108,454
June 05, 2026	30.47	29.32	29.32	30.56	29.26	0
June 04, 2026	30.55	30.89	30.89	31.37	30.34	142,585
June 03, 2026	30.48	30.08	30.08	30.84	29.83	170,166
June 02, 2026	30.48	31.02	31.02	31.32	30.31	135,193
June 01, 2026	30.19	30.25	30.25	30.78	29.73	142,196
May 29, 2026	30.42	30.33	30.33	30.7	30.05	116,195
May 28, 2026	29.85	30.64	30.64	30.94	29	118,042
May 27, 2026	30.5	30.3	30.3	31.56	29.61	122,786