NYSE:CPS

Cooper-Standard - CPS Stock Chart & Stock Price History

$11.09

+0.13 (+1.19%)

(As of 08/15/2022 12:00 AM ET)

Add

Compare

Today's Range: $10.31
▼
$11.10
50-Day Range: $3.71
▼
$10.97
52-Week Range: $3.53
▼
$28.06

Volume: 216,333 shs
Average Volume: 524,976 shs
Market Capitalization: $189.71 million

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: N/A

Cooper-Standard Stock Price Performance

5 Day Performance: +4.82%
1 Month Performance: +146.44%
3 Month Performance: +98.39%
Year-To-Date Performance: -50.51%
1 Year Performance: -54.44%

CPS Stock Chart for Tuesday, August, 16, 2022

Charts Provided by TradingView.

Cooper-Standard Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
08/15/2022	$10.96	$11.09 +1.19%	$11.10	$10.31	216,333 shs	$189.71 million
08/12/2022	$10.97	$10.96 -0.09%	$11.40	$10.43	339,485 shs	$187.48 million
08/11/2022	$10.58	$10.97 +3.69%	$11.47	$10.56	561,863 shs	$187.65 million
08/10/2022	$9.71	$10.58 +8.96%	$10.75	$9.80	581,620 shs	$180.52 million
08/09/2022	$9.36	$9.71 +3.74%	$9.90	$9.04	1.09 million shs	$165.67 million
08/08/2022	$8.53	$9.36 +9.73%	$9.50	$8.57	1.85 million shs	$159.70 million
08/05/2022	$5.03	$8.53 +69.58%	$10.00	$7.15	9.13 million shs	$145.54 million
08/04/2022	$5.00	$5.03 +0.60%	$5.15	$4.78	249,107 shs	$85.82 million
08/03/2022	$4.56	$5.00 +9.65%	$5.22	$4.66	318,865 shs	$85.31 million
08/02/2022	$4.20	$4.56 +8.57%	$4.70	$4.15	276,328 shs	$77.79 million

08/01/2022	$4.31	$4.20 -2.55%	$4.44	$4.13	231,898 shs	$71.66 million
07/29/2022	$4.47	$4.31 -3.58%	$4.48	$4.30	146,976 shs	$73.54 million
07/28/2022	$4.75	$4.47 -5.89%	$4.87	$4.27	190,870 shs	$76.26 million
07/27/2022	$4.52	$4.75 +5.09%	$4.77	$4.49	130,762 shs	$81.04 million
07/26/2022	$4.96	$4.52 -8.87%	$5.04	$4.39	295,228 shs	$77.12 million
07/25/2022	$5.00	$4.96 -0.80%	$5.10	$4.80	124,212 shs	$84.63 million
07/22/2022	$5.44	$5.00 -8.09%	$5.52	$4.76	235,952 shs	$85.31 million
07/21/2022	$5.60	$5.44 -2.86%	$5.60	$5.25	151,752 shs	$92.82 million
07/20/2022	$5.16	$5.60 +8.53%	$5.60	$5.15	138,116 shs	$95.55 million
07/19/2022	$4.56	$5.16 +13.16%	$5.24	$4.70	238,861 shs	$88.03 million
07/18/2022	$4.50	$4.56 +1.33%	$4.93	$4.54	222,312 shs	$77.80 million
07/15/2022	$4.52	$4.50 -0.44%	$4.69	$4.49	123,368 shs	$76.78 million
07/14/2022	$4.56	$4.52 -0.88%	$4.56	$4.34	148,074 shs	$77.12 million
07/13/2022	$4.56	$4.56	$4.69	$4.30	180,406 shs	$77.80 million
07/12/2022	$4.41	$4.56 +3.40%	$4.64	$4.35	109,235 shs	$77.79 million
07/11/2022	$5.06	$4.41 -12.85%	$5.06	$4.30	325,918 shs	$75.24 million
07/08/2022	$4.97	$5.06 +1.81%	$5.09	$4.84	186,570 shs	$86.33 million
07/07/2022	$4.73	$4.97 +5.07%	$5.10	$4.64	222,010 shs	$84.80 million
07/06/2022	$4.92	$4.73 -3.86%	$5.01	$4.48	232,345 shs	$80.70 million
07/05/2022	$5.10	$4.92 -3.53%	$5.15	$4.72	205,276 shs	$83.95 million
07/04/2022	$5.10	$5.10	$5.15	$4.85	10,321 shs	$87.02 million
07/01/2022	$4.99	$5.10 +2.20%	$5.22	$4.84	367,756 shs	$87.02 million
06/30/2022	$5.41	$4.99 -7.76%	$5.34	$4.64	467,766 shs	$85.14 million
06/29/2022	$5.60	$5.41 -3.39%	$5.61	$5.24	527,335 shs	$92.31 million
06/28/2022	$5.55	$5.60 +0.90%	$6.00	$5.50	383,660 shs	$95.55 million
06/27/2022	$5.18	$5.55 +7.14%	$5.67	$4.91	643,578 shs	$94.69 million
06/24/2022	$4.73	$5.18 +9.51%	$5.28	$4.77	2.53 million shs	$88.38 million
06/23/2022	$4.41	$4.73 +7.26%	$4.90	$4.41	390,845 shs	$80.70 million
06/22/2022	$4.26	$4.41 +3.52%	$4.44	$4.08	429,081 shs	$75.24 million
06/21/2022	$4.43	$4.26 -3.84%	$4.80	$4.21	556,984 shs	$72.68 million
06/20/2022	$4.43	$4.43	$4.54	$4.02	31,103 shs	$75.59 million
06/17/2022	$4.03	$4.43 +9.93%	$4.55	$3.94	1.77 million shs	$75.59 million
06/16/2022	$3.71	$4.03 +8.63%	$4.07	$3.53	953,180 shs	$68.76 million
06/15/2022	$5.05	$3.71 -26.53%	$4.77	$3.66	2.10 million shs	$63.30 million
06/14/2022	$4.86	$5.05 +3.91%	$5.32	$4.82	343,175 shs	$86.16 million
06/13/2022	$5.20	$4.86 -6.54%	$5.12	$4.75	452,020 shs	$82.92 million
06/10/2022	$5.80	$5.20 -10.34%	$5.85	$5.18	424,869 shs	$88.72 million
06/09/2022	$6.13	$5.80 -5.38%	$6.26	$5.79	540,159 shs	$98.96 million
06/08/2022	$6.49	$6.13 -5.55%	$6.59	$6.05	354,250 shs	$104.59 million
06/07/2022	$6.20	$6.49 +4.68%	$6.60	$6.02	480,007 shs	$110.73 million
06/06/2022	$5.89	$6.20 +5.26%	$6.54	$5.93	450,850 shs	$105.78 million
06/03/2022	$6.08	$5.89 -3.13%	$6.01	$5.55	450,475 shs	$100.50 million
06/02/2022	$5.76	$6.08 +5.56%	$6.20	$5.74	366,183 shs	$103.74 million
06/01/2022	$5.62	$5.76 +2.49%	$5.91	$5.45	387,479 shs	$98.28 million
05/31/2022	$5.65	$5.62 -0.53%	$5.73	$5.37	297,641 shs	$95.89 million
05/30/2022	$5.65	$5.65	$5.76	$5.48	15,479 shs	$96.40 million
05/27/2022	$5.30	$5.65 +6.60%	$5.78	$5.38	363,047 shs	$96.40 million
05/26/2022	$4.98	$5.30 +6.43%	$5.59	$4.99	337,949 shs	$90.43 million
05/25/2022	$4.68	$4.98 +6.41%	$5.06	$4.64	308,151 shs	$84.97 million
05/24/2022	$4.85	$4.68 -3.51%	$4.84	$4.54	258,512 shs	$79.85 million
05/23/2022	$4.83	$4.85 +0.41%	$4.92	$4.55	197,437 shs	$82.75 million
05/20/2022	$4.79	$4.83 +0.84%	$4.99	$4.53	437,361 shs	$82.41 million
05/19/2022	$4.74	$4.79 +1.05%	$4.99	$4.63	288,244 shs	$81.73 million
05/18/2022	$5.27	$4.74 -10.06%	$5.16	$4.71	301,233 shs	$80.87 million
05/17/2022	$4.97	$5.27 +6.04%	$5.44	$4.97	362,871 shs	$89.92 million
05/16/2022	$5.59	$4.97 -11.09%	$5.57	$4.97	307,916 shs	$84.80 million

This page (NYSE:CPS) was last updated on 8/16/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms