Cooper-Standard Stock Price Performance
- 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
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 |