Advertisement
U.S. markets closed

Cooper-Standard Holdings Inc. (CPS)

NYSE - NYSE Delayed Price. Currency in USD
16.56+0.07 (+0.42%)
At close: 04:00PM EDT
16.56 -0.02 (-0.12%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202416.6017.0016.4516.5616.56116,688
Mar 27, 202415.6716.5015.5816.4916.4982,400
Mar 26, 202415.6115.9715.4515.5115.5195,000
Mar 25, 202415.3715.5715.0815.3315.3360,000
Mar 22, 202415.6415.8515.2615.2615.2681,100
Mar 21, 202415.3415.8615.1615.7315.7395,700
Mar 20, 202414.3515.3314.3515.1815.18125,300
Mar 19, 202413.8914.4913.8414.4914.4999,700
Mar 18, 202414.2514.2513.9513.9513.9590,300
Mar 15, 202414.1314.5714.0814.1814.18330,900
Mar 14, 202414.4314.7014.0914.1914.19126,000
Mar 13, 202414.4314.9014.4314.6014.60112,200
Mar 12, 202414.2414.6613.9014.5714.57122,100
Mar 11, 202414.1114.2613.9914.2614.2693,200
Mar 08, 202414.3914.6814.0414.2314.23139,700
Mar 07, 202414.3714.5414.0314.1914.19112,500
Mar 06, 202414.4314.6614.0014.1814.18150,100
Mar 05, 202413.8714.4313.8014.2314.23124,500
Mar 04, 202414.2514.5013.8014.1014.10149,700
Mar 01, 202414.1114.3513.7614.0714.07172,200
Feb 29, 202414.2014.4613.9314.0614.06133,100
Feb 28, 202413.7614.1313.7613.9013.90142,400
Feb 27, 202414.5114.6713.8314.0114.01171,000
Feb 26, 202413.5014.3213.3614.2914.29246,500
Feb 23, 202413.5313.8313.1813.4413.44325,800
Feb 22, 202414.3814.4013.5113.5313.53494,200
Feb 21, 202414.4014.7414.1214.3014.30223,100
Feb 20, 202413.9614.8513.5014.5414.54413,500
Feb 16, 202416.7916.9013.7914.1614.161,207,300
Feb 15, 202418.8919.5218.7719.2019.20252,400
Feb 14, 202417.6318.6517.5018.6118.61131,200
Feb 13, 202417.7918.0817.2117.2617.26230,000
Feb 12, 202418.1118.9618.1118.8918.89235,100
Feb 09, 202417.4418.0017.2317.9017.90151,200
Feb 08, 202416.9517.4216.9217.2117.21155,100
Feb 07, 202417.2917.2916.6416.9616.96136,100
Feb 06, 202416.7417.2716.7417.1617.1694,800
Feb 05, 202417.1117.1116.3616.9816.98207,800
Feb 02, 202417.3217.6916.8517.4517.45187,100
Feb 01, 202417.8018.1217.2017.6817.6880,800
Jan 31, 202417.8718.4217.5417.5917.59145,400
Jan 30, 202417.9019.0017.4018.0218.02241,200
Jan 29, 202416.6917.1916.2617.1317.13140,100
Jan 26, 202417.4017.6816.6116.7916.7974,600
Jan 25, 202417.1717.2916.5317.2617.26167,500
Jan 24, 202418.0118.0116.6516.7416.74108,800
Jan 23, 202417.9017.9617.5417.7517.75108,600
Jan 22, 202416.9717.7416.8517.4217.42119,700
Jan 19, 202416.6317.0716.3616.7216.72138,000
Jan 18, 202416.8316.8616.0216.5716.57115,400
Jan 17, 202416.0116.6215.8016.5916.59141,300
Jan 16, 202416.4116.6116.1116.4016.40119,900
Jan 12, 202417.0317.2416.4416.6516.65127,100
Jan 11, 202417.1317.2416.7816.9216.92101,200
Jan 10, 202417.2417.5816.9617.1917.19127,100
Jan 09, 202417.7617.9517.4517.5217.52137,800
Jan 08, 202417.5518.3917.1718.1618.1692,200
Jan 05, 202417.3118.0417.0117.6417.64218,500
Jan 04, 202417.3017.4916.8717.0117.01139,600
Jan 03, 202418.2918.3817.4217.4917.49124,000
Jan 02, 202419.2819.2818.5018.7418.74140,800
Dec 29, 202320.3820.7519.4519.5419.54153,600
Dec 28, 202320.3120.5019.8020.1720.17135,600
Dec 27, 202320.0020.6619.8620.3820.38140,300
Dec 26, 202319.0020.8219.0020.0620.06221,500
Dec 22, 202317.9118.9317.5418.7018.70201,000
Dec 21, 202317.3317.5616.9717.5317.5368,700
Dec 20, 202317.8917.9616.7916.8316.83108,500
Dec 19, 202317.6718.1517.4417.8917.89110,400
Dec 18, 202317.0417.9416.8017.4417.44162,200
Dec 15, 202318.4418.4416.0517.1017.101,338,000
Dec 14, 202317.9018.7617.9018.3318.33152,600
Dec 13, 202316.1517.4815.9717.3617.36197,700
Dec 12, 202316.6516.6616.0016.2816.28117,300
Dec 11, 202316.9016.9016.1616.4316.43103,100
Dec 08, 202316.5617.0516.4316.9316.9384,000
Dec 07, 202317.0017.0016.3516.6016.60124,700
Dec 06, 202316.8717.4716.6717.0117.01139,400
Dec 05, 202318.0518.0516.7016.7716.77156,200
Dec 04, 202318.2318.7517.9718.2818.28118,800
Dec 01, 202317.7718.2717.3418.2218.22166,800
Nov 30, 202318.9018.9017.5917.7417.74126,900
Nov 29, 202318.6619.2918.5518.7018.70135,400
Nov 28, 202318.3518.6118.0418.2118.2192,700
Nov 27, 202318.6218.7618.0418.6618.66109,800
Nov 24, 202318.7919.1318.6318.6418.6441,400
Nov 22, 202318.9419.1618.6818.7918.7991,800
Nov 21, 202318.7819.0718.5618.7318.73112,400
Nov 20, 202318.4219.2018.0418.9318.93153,500
Nov 17, 202318.7918.8518.0218.3118.31167,100
Nov 16, 202318.2219.0417.6418.5618.56851,800
Nov 15, 202318.3018.3017.3118.0718.07248,500
Nov 14, 202318.0518.5417.6818.0618.06309,600
Nov 13, 202317.5717.5716.9116.9816.98189,000
Nov 10, 202317.0618.0016.7817.4617.46158,900
Nov 09, 202319.1819.2016.6516.8016.80220,300
Nov 08, 202318.8719.3418.4919.2719.27172,000
Nov 07, 202317.8518.8517.4818.7918.79298,600
Nov 06, 202318.4818.5117.6117.9617.96439,100
Nov 03, 202315.7418.5815.4918.3118.31974,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...