CPS

Cooper Standard Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-4.23 -12.13% 30.65 19:08:05
Open Price Low Price High Price Close Price Prev Close
35.14 30.455 36.40 30.65 34.88
more quote information »

CPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.3136.4026.6731.83203,9691.344.57%
1 Month32.7136.4026.6731.74121,542-2.06-6.3%
3 Months36.9647.8526.6735.49139,412-6.31-17.07%
6 Months32.3047.8526.6735.93159,204-1.65-5.11%
1 Year11.4347.858.2522.71204,23619.22168.15%
3 Years123.89146.7756.6441.81203,530-93.24-75.26%
5 Years84.14146.7756.6459.69171,380-53.49-63.57%

CPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 34.88 6.27 21.92% 30.00 35.9499 29.96 485,267
May 06 2021 28.61 -0.68 -2.32% 29.05 29.51 27.80 77,513
May 05 2021 29.29 0.80 2.81% 28.86 30.10 28.85 86,718
May 04 2021 28.49 -1.22 -4.11% 29.33 29.33 26.67 183,224
May 03 2021 29.71 0.67 2.31% 29.31 30.17 28.57 187,121
Apr 30 2021 29.04 -1.21 -4.0% 29.77 30.28 28.78 103,471
Apr 29 2021 30.25 -2.47 -7.55% 32.94 32.94 30.15 99,752
Apr 28 2021 32.72 0.33 1.02% 32.29 33.01 31.90 62,544
Apr 27 2021 32.39 0.14 0.43% 32.13 33.11 31.85 75,447
Apr 26 2021 32.25 0.80 2.54% 32.06 32.96 31.62 61,370
Apr 23 2021 31.45 1.13 3.73% 30.69 32.54 30.00 94,225
Apr 22 2021 30.32 -0.66 -2.13% 31.40 31.85 30.12 72,153
Apr 21 2021 30.98 1.27 4.27% 29.71 31.20 28.97 72,833
Apr 20 2021 29.71 -2.61 -8.08% 31.87 31.87 29.40 137,146
Apr 19 2021 32.32 -0.01 -0.03% 32.27 32.70 30.31 174,334
Apr 16 2021 32.33 -1.20 -3.58% 34.01 34.35 32.33 72,525
Apr 15 2021 33.53 -0.11 -0.33% 33.97 33.975 32.53 85,248
Apr 14 2021 33.64 1.14 3.51% 32.84 34.58 32.71 66,588
Apr 13 2021 32.50 -0.47 -1.43% 33.00 33.00 31.60 91,862
Apr 12 2021 32.97 0.44 1.35% 32.71 33.10 31.36 141,493
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.