Free Trial

Cooper-Standard (CPS) Stock Chart & Stock Price History

→ The Military's $700M 'AI Software Bullet' (From Behind the Markets) (Ad)
Free CPS Stock Alerts
$12.34
+0.57 (+4.84%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Cooper-Standard Stock Price Performance

5 Day
Performance
-1.58%
1 Month
Performance
-12.68%
3 Month
Performance
-12.13%
6 Month
Performance
-27.13%
Year-To-Date
Performance
-36.23%
1 Year
Performance
-3.19%
Receive CPS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cooper-Standard and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and radically change life in America as we know it today. And a Draconian set of technologies that could impose a new kind of financial surveillance in America.
Click here to learn more.

CPS Stock Chart for Monday, June, 17, 2024

CPS Chart by TradingView

Cooper-Standard Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$12.08$11.74
-2.81%		$11.99$11.51129,174 shs$202.99 million
06/13/2024$12.66$12.08
-4.58%		$12.74$11.9982,723 shs$208.86 million
06/12/2024$12.10$12.66
+4.63%		$13.23$12.61158,181 shs$218.89 million
06/11/2024$12.41$12.10
-2.50%		$12.33$11.89115,221 shs$209.21 million
06/10/2024$12.58$12.41
-1.35%		$12.53$12.14106,807 shs$214.57 million
06/07/2024$13.15$12.56
-4.49%		$13.14$12.52148,975 shs$217.16 million
06/06/2024$13.13$13.15
+0.19%		$13.32$12.8958,982 shs$227.36 million
06/05/2024$12.84$13.13
+2.22%		$13.21$12.7792,304 shs$226.93 million
06/04/2024$13.22$12.84
-2.87%		$13.14$12.7288,547 shs$222.00 million
06/03/2024$13.20$13.22
+0.15%		$13.53$12.9778,948 shs$228.57 million
05/31/2024$12.76$13.27
+4.00%		$13.33$12.83116,507 shs$229.44 million
05/30/2024$12.64$12.76
+0.95%		$13.01$12.63100,204 shs$220.62 million
05/29/2024$13.08$12.64
-3.36%		$13.03$12.5778,363 shs$218.55 million
05/28/2024$13.50$13.08
-3.11%		$13.70$13.0466,802 shs$226.15 million
05/27/2024$13.50$13.50$13.58$12.67219,800 shs$233.42 million
05/24/2024$13.00$13.53
+4.08%		$13.58$12.67219,838 shs$233.93 million
05/23/2024$13.43$13.00
-3.20%		$13.60$12.88177,327 shs$224.77 million
05/22/2024$13.34$13.43
+0.67%		$13.66$13.15151,750 shs$232.21 million
05/21/2024$13.72$13.34
-2.77%		$13.83$13.10163,215 shs$230.65 million
05/20/2024$14.28$13.72
-3.92%		$14.44$13.70143,716 shs$237.22 million
05/17/2024$14.52$14.27
-1.72%		$14.79$14.2688,203 shs$246.73 million
05/16/2024$14.65$14.52
-0.89%		$14.75$14.4482,959 shs$251.05 million
05/15/2024$14.71$14.65
-0.41%		$15.14$14.27163,938 shs$253.30 million
05/14/2024$14.72$14.71
-0.07%		$15.28$14.64101,111 shs$254.34 million
05/13/2024$14.55$14.72
+1.17%		$15.07$14.6484,585 shs$254.51 million
05/10/2024$14.45$14.53
+0.55%		$15.03$14.44208,752 shs$251.22 million
05/09/2024$14.24$14.45
+1.47%		$14.65$14.19168,081 shs$249.84 million
05/08/2024$14.94$14.24
-4.69%		$14.88$14.20161,588 shs$246.21 million
05/07/2024$16.58$14.94
-9.89%		$17.63$14.91294,747 shs$258.31 million
05/06/2024$16.15$16.58
+2.66%		$16.90$16.3477,545 shs$286.67 million
05/03/2024$16.03$16.15
+0.75%		$16.85$15.99113,473 shs$279.23 million
05/02/2024$15.39$16.03
+4.16%		$16.04$15.3669,515 shs$277.16 million
05/01/2024$15.43$15.39
-0.26%		$15.94$15.2761,312 shs$266.09 million
04/30/2024$15.78$15.43
-2.22%		$15.56$15.1190,657 shs$266.79 million
04/29/2024$16.00$15.78
-1.38%		$16.55$15.6271,964 shs$272.84 million
04/26/2024$15.37$15.98
+3.97%		$15.99$15.5447,011 shs$276.29 million
04/25/2024$15.41$15.37
-0.26%		$15.43$14.7963,069 shs$265.75 million
04/24/2024$15.54$15.41
-0.84%		$15.76$15.2280,208 shs$266.44 million
04/23/2024$15.48$15.54
+0.39%		$16.04$15.3888,910 shs$268.69 million
04/22/2024$15.75$15.48
-1.71%		$15.87$15.4258,295 shs$267.65 million
Bigger Than NVIDIA? (Ad)

With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.

Get the full story here >>>
04/19/2024$15.31$15.72
+2.68%		$15.84$15.4192,561 shs$271.80 million
04/18/2024$15.14$15.31
+1.12%		$15.67$15.03117,026 shs$264.71 million
04/17/2024$15.44$15.14
-1.94%		$15.88$15.0389,286 shs$261.77 million
04/16/2024$16.07$15.44
-3.92%		$15.87$15.33107,769 shs$266.96 million
04/15/2024$17.27$16.07
-6.95%		$17.36$15.97119,957 shs$277.85 million
04/12/2024$18.29$17.28
-5.52%		$18.12$16.79136,624 shs$298.77 million
04/11/2024$17.71$18.29
+3.27%		$18.73$17.36149,540 shs$316.23 million
04/10/2024$18.99$17.71
-6.74%		$18.36$17.44125,807 shs$306.21 million
04/09/2024$18.03$18.99
+5.32%		$19.21$18.04147,157 shs$328.34 million
04/08/2024$16.15$18.03
+11.64%		$18.31$16.45151,731 shs$311.74 million
04/05/2024$15.85$16.15
+1.89%		$16.18$15.6971,637 shs$277.78 million
04/04/2024$15.99$15.85
-0.88%		$16.68$15.7394,021 shs$272.62 million
04/03/2024$15.68$15.99
+1.98%		$16.02$15.7078,546 shs$275.03 million
04/02/2024$15.83$15.68
-0.95%		$15.90$15.07134,930 shs$269.70 million
04/01/2024$16.56$15.83
-4.41%		$16.68$15.67102,971 shs$272.23 million
03/29/2024$16.58$16.56
-0.12%		$17.00$16.45120,179 shs$284.83 million
03/28/2024$16.50$16.58
+0.48%		$17.00$16.45120,179 shs$285.18 million
03/27/2024$15.51$16.50
+6.38%		$16.50$15.5882,416 shs$283.80 million
03/26/2024$15.33$15.51
+1.17%		$15.97$15.4594,549 shs$266.77 million
03/25/2024$15.26$15.33
+0.46%		$15.57$15.0859,264 shs$263.68 million
03/22/2024$15.73$15.27
-2.92%		$15.85$15.2781,124 shs$262.64 million
03/21/2024$15.18$15.73
+3.66%		$15.86$15.1695,579 shs$270.56 million
03/20/2024$14.47$15.18
+4.87%		$15.32$14.41125,278 shs$261.01 million
03/19/2024$13.95$14.47
+3.73%		$14.49$13.8499,728 shs$248.88 million
03/18/2024$14.18$13.95
-1.62%		$14.25$13.9590,225 shs$239.94 million

Related Companies:
This page (NYSE:CPS) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Inflation Is Robbing You Blind! Here’s How to Fight Back!
Quietly, inflation has reduced your purchasing power by 29.4% since 2014. So something that cost $100 in 20...
American Alternative | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that...
Porter & Company | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored