CPS

Cooper Standard Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cooper Standard Holdings Inc CPS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.35 -1.46% 23.58 20:00:00
Open Price Low Price High Price Close Price Prev Close
23.59 22.9935 23.97 23.58 23.93
more quote information »

CPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.7924.2921.1922.75116,7300.793.47%
1 Month22.7924.2921.0122.58103,5470.793.47%
3 Months29.5729.7320.4023.92106,891-5.99-20.26%
6 Months35.3237.06520.4028.10112,446-11.74-33.24%
1 Year13.2047.8512.5230.27145,39610.3878.64%
3 Years122.04122.206.6434.42202,887-98.46-80.68%
5 Years105.93146.7756.6455.43165,881-82.35-77.74%

CPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 23.58 -0.35 -1.46% 23.59 23.97 22.9935 60,450
Sep 23 2021 23.93 0.91 3.95% 23.37 24.29 23.37 59,415
Sep 22 2021 23.02 0.29 1.28% 22.96 23.58 22.90 72,440
Sep 21 2021 22.73 0.35 1.56% 22.65 22.94 22.10 61,862
Sep 20 2021 22.38 -0.18 -0.8% 21.72 22.52 21.19 83,084
Sep 17 2021 22.56 -0.28 -1.23% 22.79 22.96 21.79 306,849
Sep 16 2021 22.84 0.39 1.74% 22.25 23.10 21.65 87,256
Sep 15 2021 22.45 0.61 2.79% 21.92 22.46 21.10 101,229
Sep 14 2021 21.84 -1.06 -4.63% 22.97 22.98 21.69 82,698
Sep 13 2021 22.90 1.13 5.19% 22.05 22.97 21.47 111,339
Sep 10 2021 21.77 -0.66 -2.94% 22.72 22.99 21.73 79,092
Sep 09 2021 22.43 0.89 4.13% 21.55 23.16 21.22 93,922
Sep 08 2021 21.54 -0.72 -3.23% 22.06 22.4099 21.01 184,529
Sep 07 2021 22.26 -0.01 -0.04% 22.16 22.74 21.91 104,730
Sep 03 2021 22.27 -0.48 -2.11% 22.86 22.99 21.74 63,649
Sep 02 2021 22.75 -0.67 -2.86% 23.57 23.82 22.72 140,052
Sep 01 2021 23.42 0.14 0.6% 23.51 23.52 22.83 95,202
Aug 31 2021 23.28 0.49 2.15% 22.59 23.665 22.555 99,466
Aug 30 2021 22.79 -0.54 -2.31% 23.45 24.00 22.61 71,746
Aug 27 2021 23.33 0.70 3.09% 22.79 23.82 22.79 68,835
Aug 26 2021 22.63 -1.03 -4.35% 23.50 23.86 22.53 64,792
Aug 25 2021 23.66 0.19 0.81% 23.68 24.05 23.29 76,725
See More Historical Prices »


Your Recent History
NYSE
CPS
Cooper Sta..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.