NYSE : CPS
Cooper-Standard Holdings Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 20.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 356.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cooper-Standard Holdings Inc. (CPS) closed at 20.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.44 | 21.54 | 20.44 | 20.88 | 315,534 | +4.04% |
| 2026-10-30 | 20.8 | 21.047 | 19.8 | 20.07 | 374,915 | -3.56% |
| 2026-10-29 | 21.46 | 21.65 | 20.47 | 20.81 | 349,130 | -1.70% |
| 2026-10-28 | 21.21 | 21.423 | 20.2 | 21.17 | 257,233 | +0.86% |
| 2026-10-27 | 20.52 | 21.05 | 20.21 | 20.99 | 256,641 | +3.81% |
| 2026-10-26 | 20.6 | 20.86 | 20.13 | 20.22 | 225,108 | -0.83% |
| 2026-10-23 | 19.97 | 20.43 | 19.245 | 20.39 | 311,573 | +0.15% |
| 2026-10-22 | 19.4 | 20.545 | 19.22 | 20.36 | 359,979 | +2.88% |
| 2026-10-21 | 20.47 | 20.68 | 19.47 | 19.79 | 359,157 | -3.23% |
| 2026-10-20 | 20.19 | 20.83 | 20.02 | 20.45 | 384,685 | +0.34% |
| 2026-10-19 | 20.71 | 21.125 | 19.73 | 20.38 | 332,996 | -2.16% |
| 2026-10-16 | 21.48 | 21.92 | 20.82 | 20.83 | 232,764 | -3.03% |
| 2026-10-15 | 20.88 | 21.63 | 20.525 | 21.48 | 308,278 | +3.87% |
| 2026-10-14 | 21.02 | 21.02 | 20.37 | 20.68 | 230,218 | -3.23% |
| 2026-10-13 | 20.85 | 21.38 | 20.63 | 21.37 | 280,942 | +3.34% |
| 2026-10-12 | 20.76 | 20.973 | 20.44 | 20.68 | 220,374 | -1.52% |
| 2026-10-09 | 21.65 | 21.65 | 20.81 | 21 | 293,689 | -3.09% |
| 2026-10-08 | 21.67 | 21.72 | 21.11 | 21.67 | 332,665 | -0.87% |
| 2026-10-07 | 21.84 | 22 | 21.17 | 21.86 | 175,140 | -1.49% |
| 2026-10-06 | 22.24 | 22.47 | 21.98 | 22.19 | 180,045 | +0.73% |
| 2026-10-05 | 21.92 | 22.28 | 21.835 | 22.03 | 167,569 | +0.92% |
| 2026-10-02 | 22.26 | 22.61 | 21.81 | 21.83 | 239,766 | -0.18% |
| 2026-10-01 | 20.91 | 22 | 20.5 | 21.87 | 329,215 | +4.94% |
| 2026-09-30 | 21.41 | 21.94 | 20.635 | 20.84 | 319,585 | -1.74% |
| 2026-09-29 | 21.94 | 21.94 | 20.25 | 21.21 | 602,371 | -2.57% |
| 2026-09-28 | 22.36 | 22.69 | 21.63 | 21.77 | 216,800 | -4.10% |
| 2026-09-25 | 22.12 | 22.75 | 21.945 | 22.7 | 182,658 | +2.16% |
| 2026-09-24 | 23.23 | 23.23 | 21.953 | 22.22 | 222,482 | -3.43% |
| 2026-09-23 | 23.54 | 23.575 | 22.78 | 23.01 | 184,607 | -3.96% |
| 2026-09-22 | 23.37 | 24.37 | 23.14 | 23.96 | 233,078 | +4.77% |
| 2026-09-21 | 23.24 | 23.39 | 22.63 | 22.87 | 259,044 | -0.13% |
| 2026-09-18 | 22.7 | 22.93 | 22.35 | 22.9 | 388,983 | +0.62% |
| 2026-09-17 | 24.3 | 24.3 | 22.76 | 22.76 | 150,581 | -0.70% |
| 2026-09-16 | 23.35 | 23.59 | 22.52 | 22.92 | 208,297 | -0.69% |
| 2026-09-15 | 23.52 | 23.67 | 22.2 | 23.08 | 310,420 | -1.41% |
| 2026-09-14 | 23.61 | 23.885 | 23.042 | 23.41 | 230,065 | -2.86% |
| 2026-09-11 | 24.52 | 25.14 | 23.67 | 24.1 | 340,701 | +1.69% |
| 2026-09-10 | 24.17 | 24.801 | 23.25 | 23.7 | 359,933 | -4.24% |
| 2026-09-09 | 25.9 | 25.99 | 24.72 | 24.75 | 201,450 | -4.84% |
| 2026-09-08 | 27.61 | 27.61 | 25.98 | 26.01 | 176,385 | -4.30% |
| 2026-09-04 | 26.6 | 27.22 | 26.365 | 27.18 | 111,162 | +2.10% |
| 2026-09-03 | 26.2 | 26.69 | 25.77 | 26.62 | 196,337 | +3.38% |
| 2026-09-02 | 25.69 | 26.45 | 25.39 | 25.75 | 514,557 | +1.98% |
| 2026-09-01 | 26.37 | 26.42 | 25.05 | 25.25 | 273,189 | -5.71% |
| 2026-08-31 | 26.55 | 26.95 | 26.28 | 26.78 | 159,354 | +0.53% |
| 2026-08-28 | 26.72 | 27.14 | 26.17 | 26.64 | 135,897 | +0.91% |
| 2026-08-27 | 26.57 | 26.87 | 26.03 | 26.4 | 113,952 | -0.53% |
| 2026-08-26 | 26.53 | 26.85 | 26.35 | 26.54 | 149,577 | -0.41% |
| 2026-08-25 | 26.77 | 27.237 | 26.38 | 26.65 | 151,214 | +0.53% |
| 2026-08-24 | 28.07 | 28.07 | 26.46 | 26.51 | 187,713 | -5.42% |
| 2026-08-21 | 27.68 | 28.48 | 27.68 | 28.03 | 144,660 | +1.96% |
| 2026-08-20 | 27.98 | 28.32 | 27.29 | 27.49 | 164,824 | -3.44% |
| 2026-08-19 | 28.13 | 28.815 | 28.13 | 28.47 | 102,751 | +2.12% |
| 2026-08-18 | 27.7 | 28.29 | 26.9 | 27.88 | 190,627 | +0.90% |
| 2026-08-17 | 28.23 | 28.794 | 27.53 | 27.63 | 180,148 | -2.88% |
| 2026-08-14 | 27.9 | 28.842 | 27.72 | 28.45 | 190,378 | +4.48% |
| 2026-08-13 | 27.98 | 28.09 | 27.07 | 27.23 | 201,100 | -1.23% |
| 2026-08-12 | 27.63 | 28.74 | 27.14 | 27.57 | 230,965 | +0.55% |
| 2026-08-11 | 28.32 | 29.567 | 27.27 | 27.42 | 191,676 | -3.42% |
| 2026-08-10 | 30.82 | 31.025 | 28.36 | 28.39 | 253,259 | -9.59% |
| 2026-08-07 | 28.51 | 32.47 | 27.95 | 31.4 | 359,955 | +13.64% |
| 2026-08-06 | 29.41 | 30.1 | 27.17 | 27.63 | 496,694 | -11.36% |
| 2026-08-05 | 30.91 | 31.823 | 30.7 | 31.17 | 215,327 | +1.33% |
| 2026-08-04 | 30.42 | 30.98 | 29.87 | 30.76 | 185,529 | +1.45% |
| 2026-08-03 | 29.83 | 30.49 | 29.48 | 30.32 | 182,821 | +2.88% |
| 2026-07-31 | 29.04 | 29.47 | 27.885 | 29.47 | 166,999 | +1.73% |
| 2026-07-30 | 29.15 | 29.71 | 28.5 | 28.97 | 127,919 | -0.58% |
| 2026-07-29 | 29.54 | 31.74 | 28.885 | 29.14 | 251,410 | -1.59% |
| 2026-07-28 | 28.96 | 29.81 | 28.148 | 29.61 | 111,873 | +3.42% |
| 2026-07-27 | 29.16 | 29.32 | 28.11 | 28.63 | 112,484 | +0.77% |
| 2026-07-24 | 29.68 | 29.695 | 28.21 | 28.41 | 135,464 | -2.84% |
| 2026-07-23 | 28.34 | 29.59 | 28.06 | 29.24 | 150,848 | +0.83% |
| 2026-07-22 | 29.09 | 29.5 | 28.19 | 29 | 214,317 | +0.35% |
| 2026-07-21 | 28.13 | 29.15 | 27.55 | 28.9 | 131,039 | +3.77% |
| 2026-07-20 | 27.27 | 28.17 | 27.03 | 27.85 | 151,027 | +0.83% |
| 2026-07-17 | 28.14 | 29.34 | 27.49 | 27.62 | 109,427 | -4.99% |
| 2026-07-16 | 28.65 | 30.5 | 28.65 | 29.07 | 119,641 | +1.36% |
| 2026-07-15 | 27.26 | 30.35 | 27.26 | 28.68 | 274,045 | +4.10% |
| 2026-07-14 | 26.73 | 27.83 | 26.54 | 27.55 | 175,680 | +1.96% |
| 2026-07-13 | 27.34 | 27.85 | 26.92 | 27.02 | 103,106 | -2.63% |
| 2026-07-10 | 27.53 | 28.51 | 27.53 | 27.75 | 104,208 | +1.54% |
| 2026-07-09 | 27 | 27.535 | 26.67 | 27.33 | 102,598 | +1.18% |
| 2026-07-08 | 27.32 | 27.355 | 26.28 | 27.01 | 145,010 | -1.46% |
| 2026-07-07 | 27.72 | 28.36 | 27.16 | 27.41 | 78,900 | -2.07% |
| 2026-07-06 | 26.58 | 28.13 | 26.58 | 27.99 | 230,015 | +6.06% |
| 2026-07-02 | 26.68 | 27.26 | 26.05 | 26.39 | 122,185 | -0.08% |
| 2026-07-01 | 27.34 | 27.63 | 26.38 | 26.41 | 136,628 | -2.37% |
| 2026-06-30 | 25.75 | 27.27 | 25.75 | 27.05 | 163,445 | +4.24% |
| 2026-06-29 | 28.17 | 28.2 | 25.93 | 25.95 | 264,671 | -9.20% |
| 2026-06-26 | 27.13 | 28.7 | 27.02 | 28.58 | 431,246 | +3.78% |
| 2026-06-25 | 28.39 | 28.57 | 27.115 | 27.54 | 123,516 | -1.85% |
| 2026-06-24 | 28.91 | 29.52 | 28.01 | 28.06 | 119,402 | -2.64% |
| 2026-06-23 | 29.34 | 29.37 | 28.47 | 28.82 | 185,949 | -2.73% |
| 2026-06-22 | 29.88 | 30.16 | 29.31 | 29.63 | 146,659 | -0.64% |
| 2026-06-18 | 28.96 | 30.07 | 28.96 | 29.82 | 155,179 | +3.97% |
| 2026-06-17 | 29.56 | 30.54 | 28.545 | 28.68 | 128,347 | -3.73% |
| 2026-06-16 | 29.76 | 30.06 | 29.48 | 29.79 | 107,240 | +1.43% |
| 2026-06-15 | 30.28 | 31.58 | 29.33 | 29.37 | 155,687 | -0.31% |
| 2026-06-12 | 28.81 | 29.93 | 28.418 | 29.46 | 137,571 | +3.84% |
| 2026-06-11 | 28.57 | 29.35 | 28.26 | 28.37 | 158,589 | -0.56% |
| 2026-06-10 | 29.16 | 29.78 | 28.41 | 28.53 | 97,546 | -3.06% |
| 2026-06-09 | 29.8 | 30.625 | 28.16 | 29.43 | 136,380 | +0.58% |
| 2026-06-08 | 29.78 | 30.03 | 29.19 | 29.26 | 108,444 | -0.20% |
| 2026-06-05 | 30.47 | 30.585 | 29.24 | 29.32 | 167,974 | -5.08% |
| 2026-06-04 | 30.55 | 31.37 | 30.34 | 30.89 | 142,584 | +2.69% |
| 2026-06-03 | 30.48 | 30.845 | 29.83 | 30.08 | 172,955 | -3.03% |
| 2026-06-02 | 30.48 | 31.315 | 30.31 | 31.02 | 135,193 | +2.55% |
| 2026-06-01 | 30.19 | 30.78 | 29.73 | 30.25 | 142,196 | -0.26% |
| 2026-05-29 | 30.42 | 30.7 | 30.05 | 30.33 | 116,193 | -1.01% |
| 2026-05-28 | 29.85 | 30.94 | 29 | 30.64 | 118,042 | +1.12% |
| 2026-05-27 | 30.5 | 31.56 | 29.61 | 30.3 | 121,969 | +0.80% |
| 2026-05-26 | 28.97 | 30.47 | 28.97 | 30.06 | 133,901 | +5.66% |
| 2026-05-22 | 28.2 | 28.62 | 27.79 | 28.45 | 92,207 | +1.57% |
| 2026-05-21 | 26.51 | 28.3 | 25.61 | 28.01 | 122,286 | +3.82% |
| 2026-05-20 | 25.99 | 27.13 | 25.66 | 26.98 | 119,101 | +3.73% |
| 2026-05-19 | 26.35 | 26.57 | 25.27 | 26.01 | 137,879 | -2.29% |
| 2026-05-18 | 26.79 | 27.648 | 26.42 | 26.62 | 147,800 | -0.89% |
| 2026-05-15 | 28.35 | 28.748 | 26.81 | 26.86 | 159,734 | -6.67% |
| 2026-05-14 | 29.29 | 29.73 | 28.76 | 28.78 | 129,996 | -1.03% |
| 2026-05-13 | 28.68 | 29.42 | 28.5 | 29.08 | 135,920 | +1.08% |