Cooper-Standard Holdings Inc. - CPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 25, 2025	20.26	20.06	20.06	20.52	19.84	127,144
June 24, 2025	20.13	20.23	20.23	20.67	19.77	204,800
June 23, 2025	20.32	19.88	19.88	20.5	19.32	369,815
June 20, 2025	21.23	20.42	20.42	21.39	20.38	266,200
June 18, 2025	21.74	20.98	20.98	21.79	20.95	238,729
June 17, 2025	21.68	21.53	21.53	21.83	21.39	107,900
June 16, 2025	22.1	21.94	21.94	22.3	21.57	125,500
June 13, 2025	21.98	21.79	21.79	22.6	21.75	187,374
June 12, 2025	23.6	22.49	22.49	23.99	22.19	238,500
June 11, 2025	23.1	24.05	24.05	24.07	22.9	174,300
June 10, 2025	22.75	22.9	22.9	23.43	22.57	154,700
June 09, 2025	22.01	22.43	22.43	22.57	21.76	140,600
June 06, 2025	21.64	21.94	21.94	22.03	21.26	222,441
June 05, 2025	21.12	21.11	21.11	21.26	20.58	164,435
June 04, 2025	20.82	21.13	21.13	21.14	20.1	242,520
June 03, 2025	20.82	21.01	21.01	21.29	20.36	244,100
June 02, 2025	23.05	20.67	20.67	23.21	20.36	527,737
May 30, 2025	23.05	23.04	23.04	23.57	22.72	189,721
May 29, 2025	23.83	23.26	23.26	23.83	22.75	169,900
May 28, 2025	22.3	23.52	23.52	24.38	22.06	616,846
May 27, 2025	22.41	22.28	22.28	22.6	21.92	207,242
May 23, 2025	21.6	21.97	21.97	22.12	21.45	250,383
May 22, 2025	22.06	22.14	22.14	22.54	21.79	184,500
May 21, 2025	23.16	22.13	22.13	23.42	21.8	483,409
May 20, 2025	23.52	23.63	23.63	24.38	23.52	233,500
May 19, 2025	23.31	23.57	23.57	23.74	22.91	261,004
May 16, 2025	24.26	23.93	23.93	24.55	23.81	194,260
May 15, 2025	24.84	24.3	24.3	25.45	24.03	294,500
May 14, 2025	24.59	24.79	24.79	25.77	24.29	516,356
May 13, 2025	24.72	24.55	24.55	25.18	24.36	307,000
May 12, 2025	26.28	24.33	24.33	26.47	23.9	358,600
May 09, 2025	26.09	24.66	24.66	26.73	24.53	501,748
May 08, 2025	25.4	25.9	25.9	26.31	24.99	592,700
May 07, 2025	25.67	25.09	25.09	25.85	24.52	886,400
May 06, 2025	23.08	25.44	25.44	25.74	23.05	1.28M
May 05, 2025	21.66	23.23	23.23	23.78	21.53	1.58M
May 02, 2025	16.94	21.88	21.88	22.2	16.79	2.34M
May 01, 2025	14.5	15.22	15.22	15.41	14.5	256,404
April 30, 2025	14.66	14.67	14.67	14.8	14.02	303,600
April 29, 2025	14.61	14.95	14.95	14.96	14.37	210,741
April 28, 2025	14.1	14.61	14.61	14.73	14.03	298,674
April 25, 2025	13.26	14.18	14.18	14.2	13.17	318,300
April 24, 2025	12.82	13.4	13.4	13.45	12.63	246,107
April 23, 2025	13.07	12.72	12.72	13.58	12.68	285,800
April 22, 2025	12.14	12.38	12.38	12.4	11.73	193,217
April 21, 2025	12	11.86	11.86	12.16	11.61	192,800
April 17, 2025	11.74	12.18	12.12	12.32	11.71	200,751
April 16, 2025	12.42	11.8	11.8	12.61	11.48	316,645
April 15, 2025	12.32	12.73	12.73	12.87	12.24	325,822
April 14, 2025	12.38	12.37	12.37	12.6	11.72	265,596
April 11, 2025	12.28	12.11	12.11	12.38	11.4	430,659
April 10, 2025	12.27	12.15	12.15	12.62	11.54	399,033
April 09, 2025	11	12.96	12.96	13.49	10.38	823,138
April 08, 2025	12.61	11.16	11.16	13.04	10.91	669,411
April 07, 2025	13.15	12.36	12.36	14.15	12	793,800
April 04, 2025	13.42	13.85	13.85	14	12.72	614,732
April 03, 2025	14.09	13.97	13.97	14.79	13.83	427,329
April 02, 2025	14.87	14.95	14.95	15.46	14.79	250,500
April 01, 2025	15.28	15.2	15.2	15.52	14.83	228,883
March 31, 2025	15.21	15.32	15.32	15.99	15.01	509,069

Cooper-Standard Holdings Inc. (CPS) NYSE