Free Trial

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

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free CPS Stock Alerts
$16.00
+0.63 (+4.10%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cooper-Standard Stock Price Performance

5 Day
Performance
+2.96%
1 Month
Performance
-3.50%
3 Month
Performance
-4.71%
6 Month
Performance
+31.15%
Year-To-Date
Performance
-18.12%
1 Year
Performance
+18.96%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

CPS Stock Chart for Sunday, April, 28, 2024

CPS Chart by TradingView

Cooper-Standard Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/15/2024$14.20$14.18
-0.14%		$14.57$14.08330,882 shs$243.90 million
03/14/2024$14.58$14.20
-2.61%		$14.70$14.09126,043 shs$244.24 million
03/13/2024$14.57$14.58
+0.07%		$14.85$14.46112,183 shs$250.78 million
03/12/2024$14.25$14.57
+2.25%		$14.66$13.90120,966 shs$250.60 million
03/11/2024$14.23$14.25
+0.14%		$14.25$13.9993,202 shs$245.10 million
03/08/2024$14.19$14.23
+0.28%		$14.68$14.04139,728 shs$244.76 million
03/07/2024$14.17$14.19
+0.14%		$14.54$14.03112,518 shs$244.07 million
03/06/2024$14.23$14.17
-0.42%		$14.65$14.00150,064 shs$243.72 million
03/05/2024$14.11$14.23
+0.85%		$14.43$13.85124,531 shs$244.76 million
03/04/2024$14.07$14.11
+0.28%		$14.50$13.80149,684 shs$242.69 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/01/2024$14.06$14.07
+0.07%		$14.35$13.76171,556 shs$242.00 million
02/29/2024$13.90$14.06
+1.15%		$14.46$13.93133,054 shs$241.83 million
02/28/2024$14.01$13.90
-0.79%		$14.13$13.76142,357 shs$239.08 million
02/27/2024$14.29$14.01
-1.96%		$14.67$13.83170,951 shs$240.97 million
02/26/2024$13.44$14.29
+6.32%		$14.32$13.36246,509 shs$245.79 million
02/23/2024$13.52$13.42
-0.74%		$13.83$13.19325,783 shs$230.82 million
02/22/2024$14.29$13.52
-5.36%		$14.40$13.52494,246 shs$232.50 million
02/21/2024$14.54$14.29
-1.75%		$14.74$14.12223,096 shs$245.70 million
02/20/2024$14.16$14.54
+2.68%		$14.85$13.50411,164 shs$250.09 million
02/19/2024$14.16$14.16$16.90$13.791.21 million shs$243.55 million
02/16/2024$19.17$14.16
-26.16%		$16.90$13.831.21 million shs$243.47 million
02/15/2024$18.61$19.17
+3.01%		$19.52$18.77251,679 shs$329.72 million
02/14/2024$17.24$18.61
+7.95%		$18.65$17.50131,161 shs$320.09 million
02/13/2024$18.89$17.24
-8.73%		$18.08$17.21229,974 shs$296.53 million
02/12/2024$17.90$18.89
+5.53%		$18.96$18.11235,149 shs$324.91 million
02/09/2024$17.20$17.90
+4.10%		$18.00$17.23151,007 shs$307.88 million
02/08/2024$16.95$17.20
+1.45%		$17.42$16.93155,115 shs$295.75 million
02/07/2024$17.16$16.95
-1.22%		$17.23$16.66136,082 shs$291.54 million
02/06/2024$16.98$17.16
+1.06%		$17.27$16.7494,766 shs$295.15 million
02/05/2024$17.45$16.98
-2.69%		$17.11$16.36207,535 shs$292.06 million
02/02/2024$17.70$17.45
-1.41%		$17.69$16.85187,045 shs$300.09 million
02/01/2024$17.59$17.70
+0.63%		$18.12$17.2080,829 shs$304.44 million
01/31/2024$18.01$17.59
-2.30%		$18.42$17.54145,310 shs$302.55 million
01/30/2024$17.13$18.01
+5.11%		$18.98$17.40241,165 shs$309.69 million
01/29/2024$16.79$17.13
+2.03%		$17.19$16.26140,092 shs$294.64 million

Related Companies:
This page (NYSE:CPS) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The World's First "$20 Trillion Drug?"
Behind the Markets