S&P 500   4,297.14
DOW   33,912.44
QQQ   333.06
The Five Hottest Calls From The Q2 Earnings Season 
WARNING: Do You Invest with these Banks (Ad)pixel
Buffett's firm buys more Apple, Amazon while betting on oil
Norway hits export record amid soaring gas prices
Stocks end higher on Wall Street; economic worries hit oil
New $2.2 Quadrillion Trend About To Open Up (Ad)pixel
Myanmar executions revive pressure for more sanctions
Stocks higher on Wall Street; economic worries hit oil price
New climate deal spurs hopes of more carbon storage projects
3rd Massive Dollar Upheaval Has Started (Ad)
S&P 500   4,297.14
DOW   33,912.44
QQQ   333.06
The Five Hottest Calls From The Q2 Earnings Season 
WARNING: Do You Invest with these Banks (Ad)pixel
Buffett's firm buys more Apple, Amazon while betting on oil
Norway hits export record amid soaring gas prices
Stocks end higher on Wall Street; economic worries hit oil
New $2.2 Quadrillion Trend About To Open Up (Ad)pixel
Myanmar executions revive pressure for more sanctions
Stocks higher on Wall Street; economic worries hit oil price
New climate deal spurs hopes of more carbon storage projects
3rd Massive Dollar Upheaval Has Started (Ad)
S&P 500   4,297.14
DOW   33,912.44
QQQ   333.06
The Five Hottest Calls From The Q2 Earnings Season 
WARNING: Do You Invest with these Banks (Ad)pixel
Buffett's firm buys more Apple, Amazon while betting on oil
Norway hits export record amid soaring gas prices
Stocks end higher on Wall Street; economic worries hit oil
New $2.2 Quadrillion Trend About To Open Up (Ad)pixel
Myanmar executions revive pressure for more sanctions
Stocks higher on Wall Street; economic worries hit oil price
New climate deal spurs hopes of more carbon storage projects
3rd Massive Dollar Upheaval Has Started (Ad)
S&P 500   4,297.14
DOW   33,912.44
QQQ   333.06
The Five Hottest Calls From The Q2 Earnings Season 
WARNING: Do You Invest with these Banks (Ad)pixel
Buffett's firm buys more Apple, Amazon while betting on oil
Norway hits export record amid soaring gas prices
Stocks end higher on Wall Street; economic worries hit oil
New $2.2 Quadrillion Trend About To Open Up (Ad)pixel
Myanmar executions revive pressure for more sanctions
Stocks higher on Wall Street; economic worries hit oil price
New climate deal spurs hopes of more carbon storage projects
3rd Massive Dollar Upheaval Has Started (Ad)
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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/15/2022$10.96$11.09
+1.19%
$11.10$10.31216,333 shs$189.71 million
08/12/2022$10.97$10.96
-0.09%
$11.40$10.43339,485 shs$187.48 million
08/11/2022$10.58$10.97
+3.69%
$11.47$10.56561,863 shs$187.65 million
08/10/2022$9.71$10.58
+8.96%
$10.75$9.80581,620 shs$180.52 million
08/09/2022$9.36$9.71
+3.74%
$9.90$9.041.09 million shs$165.67 million
08/08/2022$8.53$9.36
+9.73%
$9.50$8.571.85 million shs$159.70 million
08/05/2022$5.03$8.53
+69.58%
$10.00$7.159.13 million shs$145.54 million
08/04/2022$5.00$5.03
+0.60%
$5.15$4.78249,107 shs$85.82 million
08/03/2022$4.56$5.00
+9.65%
$5.22$4.66318,865 shs$85.31 million
08/02/2022$4.20$4.56
+8.57%
$4.70$4.15276,328 shs$77.79 million
08/01/2022$4.31$4.20
-2.55%
$4.44$4.13231,898 shs$71.66 million
07/29/2022$4.47$4.31
-3.58%
$4.48$4.30146,976 shs$73.54 million
07/28/2022$4.75$4.47
-5.89%
$4.87$4.27190,870 shs$76.26 million
07/27/2022$4.52$4.75
+5.09%
$4.77$4.49130,762 shs$81.04 million
07/26/2022$4.96$4.52
-8.87%
$5.04$4.39295,228 shs$77.12 million
07/25/2022$5.00$4.96
-0.80%
$5.10$4.80124,212 shs$84.63 million
07/22/2022$5.44$5.00
-8.09%
$5.52$4.76235,952 shs$85.31 million
07/21/2022$5.60$5.44
-2.86%
$5.60$5.25151,752 shs$92.82 million
07/20/2022$5.16$5.60
+8.53%
$5.60$5.15138,116 shs$95.55 million
07/19/2022$4.56$5.16
+13.16%
$5.24$4.70238,861 shs$88.03 million
07/18/2022$4.50$4.56
+1.33%
$4.93$4.54222,312 shs$77.80 million
07/15/2022$4.52$4.50
-0.44%
$4.69$4.49123,368 shs$76.78 million
07/14/2022$4.56$4.52
-0.88%
$4.56$4.34148,074 shs$77.12 million
07/13/2022$4.56$4.56$4.69$4.30180,406 shs$77.80 million
07/12/2022$4.41$4.56
+3.40%
$4.64$4.35109,235 shs$77.79 million
07/11/2022$5.06$4.41
-12.85%
$5.06$4.30325,918 shs$75.24 million
07/08/2022$4.97$5.06
+1.81%
$5.09$4.84186,570 shs$86.33 million
07/07/2022$4.73$4.97
+5.07%
$5.10$4.64222,010 shs$84.80 million
07/06/2022$4.92$4.73
-3.86%
$5.01$4.48232,345 shs$80.70 million
07/05/2022$5.10$4.92
-3.53%
$5.15$4.72205,276 shs$83.95 million
07/04/2022$5.10$5.10$5.15$4.8510,321 shs$87.02 million
07/01/2022$4.99$5.10
+2.20%
$5.22$4.84367,756 shs$87.02 million
06/30/2022$5.41$4.99
-7.76%
$5.34$4.64467,766 shs$85.14 million
06/29/2022$5.60$5.41
-3.39%
$5.61$5.24527,335 shs$92.31 million
06/28/2022$5.55$5.60
+0.90%
$6.00$5.50383,660 shs$95.55 million
06/27/2022$5.18$5.55
+7.14%
$5.67$4.91643,578 shs$94.69 million
06/24/2022$4.73$5.18
+9.51%
$5.28$4.772.53 million shs$88.38 million
06/23/2022$4.41$4.73
+7.26%
$4.90$4.41390,845 shs$80.70 million
06/22/2022$4.26$4.41
+3.52%
$4.44$4.08429,081 shs$75.24 million
06/21/2022$4.43$4.26
-3.84%
$4.80$4.21556,984 shs$72.68 million
06/20/2022$4.43$4.43$4.54$4.0231,103 shs$75.59 million
06/17/2022$4.03$4.43
+9.93%
$4.55$3.941.77 million shs$75.59 million
06/16/2022$3.71$4.03
+8.63%
$4.07$3.53953,180 shs$68.76 million
06/15/2022$5.05$3.71
-26.53%
$4.77$3.662.10 million shs$63.30 million
06/14/2022$4.86$5.05
+3.91%
$5.32$4.82343,175 shs$86.16 million
06/13/2022$5.20$4.86
-6.54%
$5.12$4.75452,020 shs$82.92 million
06/10/2022$5.80$5.20
-10.34%
$5.85$5.18424,869 shs$88.72 million
06/09/2022$6.13$5.80
-5.38%
$6.26$5.79540,159 shs$98.96 million
06/08/2022$6.49$6.13
-5.55%
$6.59$6.05354,250 shs$104.59 million
06/07/2022$6.20$6.49
+4.68%
$6.60$6.02480,007 shs$110.73 million
06/06/2022$5.89$6.20
+5.26%
$6.54$5.93450,850 shs$105.78 million
06/03/2022$6.08$5.89
-3.13%
$6.01$5.55450,475 shs$100.50 million
06/02/2022$5.76$6.08
+5.56%
$6.20$5.74366,183 shs$103.74 million
06/01/2022$5.62$5.76
+2.49%
$5.91$5.45387,479 shs$98.28 million
05/31/2022$5.65$5.62
-0.53%
$5.73$5.37297,641 shs$95.89 million
05/30/2022$5.65$5.65$5.76$5.4815,479 shs$96.40 million
05/27/2022$5.30$5.65
+6.60%
$5.78$5.38363,047 shs$96.40 million
05/26/2022$4.98$5.30
+6.43%
$5.59$4.99337,949 shs$90.43 million
05/25/2022$4.68$4.98
+6.41%
$5.06$4.64308,151 shs$84.97 million
05/24/2022$4.85$4.68
-3.51%
$4.84$4.54258,512 shs$79.85 million
05/23/2022$4.83$4.85
+0.41%
$4.92$4.55197,437 shs$82.75 million
05/20/2022$4.79$4.83
+0.84%
$4.99$4.53437,361 shs$82.41 million
05/19/2022$4.74$4.79
+1.05%
$4.99$4.63288,244 shs$81.73 million
05/18/2022$5.27$4.74
-10.06%
$5.16$4.71301,233 shs$80.87 million
05/17/2022$4.97$5.27
+6.04%
$5.44$4.97362,871 shs$89.92 million
05/16/2022$5.59$4.97
-11.09%
$5.57$4.97307,916 shs$84.80 million
This page (NYSE:CPS) was last updated on 8/16/2022 by MarketBeat.com Staff

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
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.