NYSE:CPS
Cooper-Standard Holdings Inc Stock Price (Quote)
$16.15
+0.130 (+0.81%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.79 | $19.21 | Friday, 3rd May 2024 CPS stock ended at $16.15. This is 0.81% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.35% from a day low at $15.99 to a day high of $16.85. |
| 90 days | $13.18 | $19.52 | |
| 52 weeks | $9.94 | $22.74 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $16.57 | $16.85 | $15.99 | $16.15 | 111 751 |
| May 02, 2024 | $15.82 | $16.04 | $15.36 | $16.02 | 66 276 |
| May 01, 2024 | $15.51 | $15.93 | $15.28 | $15.39 | 52 158 |
| Apr 30, 2024 | $15.47 | $15.56 | $15.11 | $15.43 | 84 344 |
| Apr 29, 2024 | $16.24 | $16.55 | $15.59 | $15.79 | 68 699 |
| Apr 26, 2024 | $15.50 | $16.00 | $15.50 | $16.00 | 44 223 |
| Apr 25, 2024 | $15.07 | $15.43 | $14.79 | $15.37 | 59 263 |
| Apr 24, 2024 | $15.52 | $15.76 | $15.22 | $15.45 | 61 719 |
| Apr 23, 2024 | $15.62 | $16.04 | $15.38 | $15.55 | 88 910 |
| Apr 22, 2024 | $15.85 | $15.85 | $15.41 | $15.51 | 56 220 |
| Apr 19, 2024 | $15.22 | $15.84 | $15.22 | $15.75 | 60 786 |
| Apr 18, 2024 | $15.15 | $15.67 | $15.03 | $15.31 | 112 500 |
| Apr 17, 2024 | $15.60 | $15.88 | $15.03 | $15.14 | 87 969 |
| Apr 16, 2024 | $15.83 | $15.87 | $15.33 | $15.46 | 96 398 |
| Apr 15, 2024 | $17.29 | $17.29 | $15.97 | $16.10 | 98 392 |
| Apr 12, 2024 | $18.11 | $18.13 | $16.79 | $17.27 | 135 425 |
| Apr 11, 2024 | $17.75 | $18.73 | $17.36 | $18.29 | 144 281 |
| Apr 10, 2024 | $18.23 | $18.36 | $17.44 | $17.67 | 108 158 |
| Apr 09, 2024 | $18.04 | $19.21 | $18.04 | $18.99 | 135 095 |
| Apr 08, 2024 | $16.45 | $18.31 | $16.45 | $18.04 | 134 754 |
| Apr 05, 2024 | $15.78 | $16.15 | $15.69 | $16.15 | 59 064 |
| Apr 04, 2024 | $16.27 | $16.67 | $15.77 | $15.85 | 74 571 |
| Apr 03, 2024 | $15.53 | $16.02 | $15.53 | $15.98 | 62 040 |
| Apr 02, 2024 | $15.18 | $15.90 | $15.10 | $15.68 | 112 333 |
| Apr 01, 2024 | $16.66 | $16.68 | $15.67 | $15.83 | 101 902 |
