Free Trial

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

$14.46
+0.31 (+2.19%)
(As of 01:51 PM ET)

Cooper-Standard Stock Price Performance

5 Day
Performance
+14.67%
1 Month
Performance
+20.22%
3 Month
Performance
-11.95%
6 Month
Performance
-15.02%
Year-To-Date
Performance
-27.58%
1 Year
Performance
+1.43%
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

CPS Stock Chart for Monday, July, 15, 2024

Cooper-Standard Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/12/2024$13.68$14.15
+3.44%
$14.30$13.78107,203 shs$244.65 million
07/11/2024$12.34$13.68
+10.86%
$13.75$12.65155,650 shs$236.53 million
07/10/2024$12.13$12.34
+1.77%
$12.42$12.1036,696 shs$213.36 million
07/09/2024$12.21$12.13
-0.70%
$12.21$11.9493,891 shs$209.64 million
07/08/2024$11.74$12.21
+4.00%
$12.57$11.9979,346 shs$211.11 million
07/05/2024$12.16$11.74
-3.45%
$12.06$11.67131,917 shs$202.99 million
07/04/2024$12.13$12.16
+0.25%
$12.33$11.8249,621 shs$210.25 million
07/03/2024$11.95$12.13
+1.51%
$12.33$11.8249,621 shs$209.73 million
07/02/2024$11.85$11.95
+0.84%
$12.05$11.8254,278 shs$206.62 million
07/01/2024$12.44$11.85
-4.74%
$12.68$11.7394,172 shs$204.89 million
06/28/2024$11.92$12.44
+4.36%
$12.47$12.07468,281 shs$215.09 million
06/27/2024$11.84$11.92
+0.68%
$12.05$11.6460,669 shs$206.10 million
06/26/2024$11.57$11.84
+2.33%
$11.92$11.2475,856 shs$204.71 million
06/25/2024$11.73$11.57
-1.36%
$11.76$11.4367,469 shs$200.05 million
06/24/2024$11.48$11.73
+2.18%
$12.03$11.6470,376 shs$202.81 million
06/21/2024$11.68$11.48
-1.71%
$11.73$11.40375,407 shs$198.49 million
06/20/2024$11.94$11.68
-2.18%
$12.04$11.6483,769 shs$201.95 million
06/19/2024$11.93$11.94
+0.08%
$12.36$11.92139,980 shs$206.44 million
06/18/2024$12.34$11.93
-3.32%
$12.36$11.93139,975 shs$206.27 million
06/17/2024$11.77$12.34
+4.84%
$12.46$11.60127,014 shs$213.36 million
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
How did they achieve a perfect track record? (Ad)

If you want to learn how A Group of traders Made 917 Trades Without A Single Loss! And How You Could Have Consistently Beat the Market by following them...

Just click this link and follow along
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
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

This page (NYSE:CPS) was last updated on 7/15/2024 by MarketBeat.com Staff

From Our Partners