S&P 500   4,269.22 (-0.44%)
DOW   33,326.65 (-0.54%)
QQQ   359.69 (+0.40%)
AAPL   173.09 (+1.10%)
MSFT   318.88 (+0.99%)
META   304.51 (+1.43%)
GOOGL   133.08 (+1.70%)
AMZN   128.93 (+1.42%)
TSLA   248.80 (-0.57%)
NVDA   444.74 (+2.24%)
NIO   8.77 (-2.99%)
BABA   86.16 (-0.67%)
AMD   102.24 (-0.56%)
T   14.75 (-1.80%)
F   12.27 (-1.21%)
MU   67.44 (-0.87%)
CGC   0.73 (-7.37%)
GE   108.65 (-1.72%)
DIS   81.41 (+0.44%)
AMC   8.05 (+0.75%)
PFE   33.76 (+1.78%)
PYPL   58.58 (+0.21%)
NFLX   380.13 (+0.67%)
S&P 500   4,269.22 (-0.44%)
DOW   33,326.65 (-0.54%)
QQQ   359.69 (+0.40%)
AAPL   173.09 (+1.10%)
MSFT   318.88 (+0.99%)
META   304.51 (+1.43%)
GOOGL   133.08 (+1.70%)
AMZN   128.93 (+1.42%)
TSLA   248.80 (-0.57%)
NVDA   444.74 (+2.24%)
NIO   8.77 (-2.99%)
BABA   86.16 (-0.67%)
AMD   102.24 (-0.56%)
T   14.75 (-1.80%)
F   12.27 (-1.21%)
MU   67.44 (-0.87%)
CGC   0.73 (-7.37%)
GE   108.65 (-1.72%)
DIS   81.41 (+0.44%)
AMC   8.05 (+0.75%)
PFE   33.76 (+1.78%)
PYPL   58.58 (+0.21%)
NFLX   380.13 (+0.67%)
S&P 500   4,269.22 (-0.44%)
DOW   33,326.65 (-0.54%)
QQQ   359.69 (+0.40%)
AAPL   173.09 (+1.10%)
MSFT   318.88 (+0.99%)
META   304.51 (+1.43%)
GOOGL   133.08 (+1.70%)
AMZN   128.93 (+1.42%)
TSLA   248.80 (-0.57%)
NVDA   444.74 (+2.24%)
NIO   8.77 (-2.99%)
BABA   86.16 (-0.67%)
AMD   102.24 (-0.56%)
T   14.75 (-1.80%)
F   12.27 (-1.21%)
MU   67.44 (-0.87%)
CGC   0.73 (-7.37%)
GE   108.65 (-1.72%)
DIS   81.41 (+0.44%)
AMC   8.05 (+0.75%)
PFE   33.76 (+1.78%)
PYPL   58.58 (+0.21%)
NFLX   380.13 (+0.67%)
S&P 500   4,269.22 (-0.44%)
DOW   33,326.65 (-0.54%)
QQQ   359.69 (+0.40%)
AAPL   173.09 (+1.10%)
MSFT   318.88 (+0.99%)
META   304.51 (+1.43%)
GOOGL   133.08 (+1.70%)
AMZN   128.93 (+1.42%)
TSLA   248.80 (-0.57%)
NVDA   444.74 (+2.24%)
NIO   8.77 (-2.99%)
BABA   86.16 (-0.67%)
AMD   102.24 (-0.56%)
T   14.75 (-1.80%)
F   12.27 (-1.21%)
MU   67.44 (-0.87%)
CGC   0.73 (-7.37%)
GE   108.65 (-1.72%)
DIS   81.41 (+0.44%)
AMC   8.05 (+0.75%)
PFE   33.76 (+1.78%)
PYPL   58.58 (+0.21%)
NFLX   380.13 (+0.67%)
NYSE:CPS

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

$13.43
+0.01 (+0.07%)
(As of 02:15 PM ET)
Compare
Today's Range
$12.61
▼
$13.66
50-Day Range
$12.03
▼
$22.28
52-Week Range
$5.69
▼
$22.74
Volume
124,915 shs
Average Volume
199,403 shs
Market Capitalization
$231.00 million
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
N/A
ProfileChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Cooper-Standard Stock Price Performance

5 Day
Performance
+3.71%
1 Month
Performance
-12.91%
3 Month
Performance
-5.82%
6 Month
Performance
-5.69%
Year-To-Date
Performance
+48.23%
1 Year
Performance
+129.97%
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, October, 2, 2023

CPS Chart by TradingView

Cooper-Standard Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/29/2023$12.03$13.42
+11.55%		$13.95$12.17880,930 shs$230.82 million
09/28/2023$12.95$12.03
-7.10%		$13.16$11.92540,224 shs$206.88 million
09/27/2023$13.90$12.95
-6.83%		$14.26$12.71266,186 shs$222.74 million
09/26/2023$14.34$13.90
-3.07%		$14.39$13.89118,510 shs$239.08 million
09/25/2023$14.53$14.34
-1.31%		$14.64$14.13122,307 shs$246.65 million
09/22/2023$14.46$14.53
+0.48%		$14.99$14.5079,141 shs$249.92 million
09/21/2023$15.18$14.46
-4.74%		$15.01$14.38114,139 shs$248.71 million
09/20/2023$15.73$15.18
-3.50%		$16.24$15.14128,385 shs$261.10 million
09/19/2023$15.66$15.73
+0.45%		$17.29$15.67225,569 shs$270.56 million
09/18/2023$15.28$15.66
+2.49%		$16.03$14.67183,237 shs$269.31 million
09/15/2023$14.73$15.28
+3.73%		$15.40$14.34556,453 shs$262.82 million
09/14/2023$13.98$14.73
+5.36%		$14.78$13.98224,323 shs$253.31 million
09/13/2023$13.98$13.98$14.20$13.68284,171 shs$240.41 million
09/12/2023$14.25$13.98
-1.89%		$14.41$13.93477,787 shs$240.46 million
09/11/2023$14.17$14.25
+0.56%		$14.48$13.80185,930 shs$245.10 million
09/08/2023$14.40$14.17
-1.60%		$14.48$14.00126,688 shs$243.72 million
09/07/2023$14.98$14.40
-3.87%		$14.79$14.37131,041 shs$247.68 million
09/06/2023$15.13$14.98
-0.99%		$15.41$14.7176,157 shs$257.66 million
09/05/2023$15.42$15.13
-1.88%		$15.24$14.72106,192 shs$260.24 million
09/04/2023$15.42$15.42$15.68$14.95129,100 shs$265.22 million
09/01/2023$14.94$15.44
+3.35%		$15.68$14.95129,161 shs$265.57 million
08/31/2023$15.27$14.94
-2.16%		$15.61$14.8586,488 shs$256.97 million
08/30/2023$15.15$15.27
+0.79%		$15.48$15.0184,125 shs$262.64 million
08/29/2023$14.35$15.15
+5.57%		$15.49$14.29151,190 shs$260.58 million
08/28/2023$14.88$14.35
-3.56%		$15.17$14.34115,313 shs$246.78 million
08/25/2023$15.35$14.86
-3.19%		$15.68$14.82154,097 shs$255.59 million
08/24/2023$15.86$15.35
-3.22%		$15.96$15.26140,860 shs$264.02 million
08/23/2023$15.80$15.86
+0.38%		$16.26$15.78109,293 shs$272.74 million
08/22/2023$15.77$15.80
+0.19%		$16.15$15.43113,855 shs$271.76 million
08/21/2023$16.28$15.77
-3.13%		$16.51$15.60114,169 shs$271.24 million
08/18/2023$16.18$16.30
+0.74%		$16.53$15.92118,006 shs$280.31 million
08/17/2023$16.12$16.18
+0.37%		$16.88$15.95134,429 shs$278.30 million
08/16/2023$17.14$16.12
-5.95%		$17.46$16.10178,237 shs$277.26 million
08/15/2023$18.49$17.14
-7.30%		$18.27$17.08118,143 shs$294.81 million
08/14/2023$18.37$18.49
+0.65%		$18.88$17.68143,467 shs$318.03 million
08/11/2023$18.45$18.38
-0.38%		$18.49$17.91110,688 shs$316.14 million
08/10/2023$18.68$18.45
-1.23%		$19.34$18.32112,755 shs$317.34 million
08/09/2023$19.62$18.68
-4.79%		$19.71$18.00229,949 shs$321.30 million
08/08/2023$22.28$19.62
-11.94%		$21.54$19.14351,983 shs$336.29 million
08/07/2023$21.70$22.28
+2.67%		$22.70$21.22703,941 shs$381.86 million
08/04/2023$18.51$21.70
+17.23%		$21.74$18.51462,554 shs$371.94 million
08/03/2023$18.95$18.51
-2.32%		$18.81$17.88186,677 shs$317.26 million
08/02/2023$19.04$18.95
-0.47%		$19.02$18.23217,521 shs$324.80 million
08/01/2023$18.42$19.04
+3.37%		$19.13$18.09170,381 shs$326.35 million
07/31/2023$17.75$18.42
+3.77%		$18.50$17.76205,294 shs$315.72 million
07/28/2023$17.16$17.75
+3.44%		$18.00$17.09148,833 shs$304.24 million
07/27/2023$17.70$17.16
-3.05%		$18.26$17.16356,893 shs$294.12 million
07/26/2023$17.06$17.70
+3.75%		$17.70$17.05322,471 shs$303.38 million
07/25/2023$16.93$17.06
+0.77%		$17.45$16.55186,630 shs$292.41 million
07/24/2023$16.21$16.93
+4.44%		$16.93$15.79144,870 shs$290.18 million
07/21/2023$16.34$16.21
-0.80%		$17.17$16.11337,385 shs$277.84 million
07/20/2023$16.44$16.34
-0.61%		$16.56$15.61169,143 shs$280.07 million
07/19/2023$16.21$16.44
+1.42%		$16.95$16.13222,502 shs$281.78 million
07/18/2023$14.91$16.21
+8.72%		$17.37$15.16315,013 shs$277.84 million
07/17/2023$13.95$14.91
+6.88%		$15.13$13.86163,882 shs$255.56 million
07/14/2023$14.34$13.95
-2.72%		$14.26$13.67118,118 shs$239.09 million
07/13/2023$14.62$14.34
-1.92%		$14.68$14.2499,746 shs$245.79 million
07/12/2023$14.22$14.62
+2.81%		$14.88$14.55111,842 shs$250.59 million
07/11/2023$14.17$14.22
+0.35%		$14.52$13.85130,354 shs$243.73 million
07/10/2023$14.15$14.17
+0.14%		$14.49$14.05118,113 shs$242.87 million
07/07/2023$14.01$14.15
+1.00%		$14.55$14.07227,130 shs$242.53 million
07/06/2023$13.93$14.01
+0.57%		$14.16$13.50302,579 shs$240.13 million
07/05/2023$14.90$13.93
-6.51%		$15.00$13.91163,010 shs$238.76 million
07/04/2023$14.90$14.90$14.92$13.97146,681 shs$255.37 million
07/03/2023$14.26$14.90
+4.49%		$14.92$13.97146,581 shs$255.39 million

Related Companies:
This page (NYSE:CPS) was last updated on 10/2/2023 by MarketBeat.com Staff

My Account -