NYSE:CPS Cooper-Standard (CPS) Stock Chart & Stock Price History $13.43 +0.01 (+0.07%) (As of 02:15 PM ET) Add Compare Share Share Today's Range$12.61▼$13.6650-Day Range$12.03▼$22.2852-Week Range$5.69▼$22.74Volume124,915 shsAverage Volume199,403 shsMarket Capitalization$231.00 millionP/E RatioN/ADividend YieldN/APrice TargetN/A ChartProfileChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaProfileChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media Cooper-Standard Stock Price Performance5 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 Email Address CPS Stock Chart for Monday, October, 2, 2023 CPS Chart by TradingView Cooper-Standard Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/29/2023$12.03$13.42+11.55%$13.95$12.17880,930 shs$230.82 million09/28/2023$12.95$12.03-7.10%$13.16$11.92540,224 shs$206.88 million09/27/2023$13.90$12.95-6.83%$14.26$12.71266,186 shs$222.74 million09/26/2023$14.34$13.90-3.07%$14.39$13.89118,510 shs$239.08 million09/25/2023$14.53$14.34-1.31%$14.64$14.13122,307 shs$246.65 million09/22/2023$14.46$14.53+0.48%$14.99$14.5079,141 shs$249.92 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023$15.18$14.46-4.74%$15.01$14.38114,139 shs$248.71 million09/20/2023$15.73$15.18-3.50%$16.24$15.14128,385 shs$261.10 million09/19/2023$15.66$15.73+0.45%$17.29$15.67225,569 shs$270.56 million09/18/2023$15.28$15.66+2.49%$16.03$14.67183,237 shs$269.31 million09/15/2023$14.73$15.28+3.73%$15.40$14.34556,453 shs$262.82 million09/14/2023$13.98$14.73+5.36%$14.78$13.98224,323 shs$253.31 million09/13/2023$13.98$13.98$14.20$13.68284,171 shs$240.41 million09/12/2023$14.25$13.98-1.89%$14.41$13.93477,787 shs$240.46 million09/11/2023$14.17$14.25+0.56%$14.48$13.80185,930 shs$245.10 million09/08/2023$14.40$14.17-1.60%$14.48$14.00126,688 shs$243.72 million09/07/2023$14.98$14.40-3.87%$14.79$14.37131,041 shs$247.68 million09/06/2023$15.13$14.98-0.99%$15.41$14.7176,157 shs$257.66 million09/05/2023$15.42$15.13-1.88%$15.24$14.72106,192 shs$260.24 million09/04/2023$15.42$15.42$15.68$14.95129,100 shs$265.22 million09/01/2023$14.94$15.44+3.35%$15.68$14.95129,161 shs$265.57 million08/31/2023$15.27$14.94-2.16%$15.61$14.8586,488 shs$256.97 million08/30/2023$15.15$15.27+0.79%$15.48$15.0184,125 shs$262.64 million08/29/2023$14.35$15.15+5.57%$15.49$14.29151,190 shs$260.58 million08/28/2023$14.88$14.35-3.56%$15.17$14.34115,313 shs$246.78 million08/25/2023$15.35$14.86-3.19%$15.68$14.82154,097 shs$255.59 million08/24/2023$15.86$15.35-3.22%$15.96$15.26140,860 shs$264.02 million08/23/2023$15.80$15.86+0.38%$16.26$15.78109,293 shs$272.74 million08/22/2023$15.77$15.80+0.19%$16.15$15.43113,855 shs$271.76 million08/21/2023$16.28$15.77-3.13%$16.51$15.60114,169 shs$271.24 million08/18/2023$16.18$16.30+0.74%$16.53$15.92118,006 shs$280.31 million08/17/2023$16.12$16.18+0.37%$16.88$15.95134,429 shs$278.30 million08/16/2023$17.14$16.12-5.95%$17.46$16.10178,237 shs$277.26 million08/15/2023$18.49$17.14-7.30%$18.27$17.08118,143 shs$294.81 million08/14/2023$18.37$18.49+0.65%$18.88$17.68143,467 shs$318.03 million08/11/2023$18.45$18.38-0.38%$18.49$17.91110,688 shs$316.14 million08/10/2023$18.68$18.45-1.23%$19.34$18.32112,755 shs$317.34 million08/09/2023$19.62$18.68-4.79%$19.71$18.00229,949 shs$321.30 million08/08/2023$22.28$19.62-11.94%$21.54$19.14351,983 shs$336.29 million08/07/2023$21.70$22.28+2.67%$22.70$21.22703,941 shs$381.86 million08/04/2023$18.51$21.70+17.23%$21.74$18.51462,554 shs$371.94 million08/03/2023$18.95$18.51-2.32%$18.81$17.88186,677 shs$317.26 million08/02/2023$19.04$18.95-0.47%$19.02$18.23217,521 shs$324.80 million08/01/2023$18.42$19.04+3.37%$19.13$18.09170,381 shs$326.35 million07/31/2023$17.75$18.42+3.77%$18.50$17.76205,294 shs$315.72 million07/28/2023$17.16$17.75+3.44%$18.00$17.09148,833 shs$304.24 million07/27/2023$17.70$17.16-3.05%$18.26$17.16356,893 shs$294.12 million07/26/2023$17.06$17.70+3.75%$17.70$17.05322,471 shs$303.38 million07/25/2023$16.93$17.06+0.77%$17.45$16.55186,630 shs$292.41 million07/24/2023$16.21$16.93+4.44%$16.93$15.79144,870 shs$290.18 million07/21/2023$16.34$16.21-0.80%$17.17$16.11337,385 shs$277.84 million07/20/2023$16.44$16.34-0.61%$16.56$15.61169,143 shs$280.07 million07/19/2023$16.21$16.44+1.42%$16.95$16.13222,502 shs$281.78 million07/18/2023$14.91$16.21+8.72%$17.37$15.16315,013 shs$277.84 million07/17/2023$13.95$14.91+6.88%$15.13$13.86163,882 shs$255.56 million07/14/2023$14.34$13.95-2.72%$14.26$13.67118,118 shs$239.09 million07/13/2023$14.62$14.34-1.92%$14.68$14.2499,746 shs$245.79 million07/12/2023$14.22$14.62+2.81%$14.88$14.55111,842 shs$250.59 million07/11/2023$14.17$14.22+0.35%$14.52$13.85130,354 shs$243.73 million07/10/2023$14.15$14.17+0.14%$14.49$14.05118,113 shs$242.87 million07/07/2023$14.01$14.15+1.00%$14.55$14.07227,130 shs$242.53 million07/06/2023$13.93$14.01+0.57%$14.16$13.50302,579 shs$240.13 million07/05/2023$14.90$13.93-6.51%$15.00$13.91163,010 shs$238.76 million07/04/2023$14.90$14.90$14.92$13.97146,681 shs$255.37 million07/03/2023$14.26$14.90+4.49%$14.92$13.97146,581 shs$255.39 million Related Companies: Innoviz Technologies Stock Chart Commercial Vehicle Group Stock Chart U Power Stock Chart Canoo Stock Chart Aeva Technologies Stock Chart Motorcar Parts of America Stock Chart China Automotive Systems Stock Chart Strattec Security Stock Chart Superior Industries International Stock Chart Cepton Stock Chart Receive CPS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cooper-Standard and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CPS) was last updated on 10/2/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cooper-Standard Holdings Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.