Skip to main content
CPS logo

Cooper-Standard Holdings Inc.

CPSNYSEConsumer DiscretionaryAuto Parts

$20.83Today:- (-)1Y −32.35%

As of Oct 16, 2026 close

Market cap
$387.75M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$20.25$47.98
Volume (live)
-
Avg. volume (3M)
256.31K

Cooper-Standard Holdings (CPS) Historical Stock Prices

Analyze Cooper-Standard Holdings (CPS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cooper-Standard Holdings (CPS) Interactive Price Chart

Interactive historical price chart showing Cooper-Standard Holdings stock price movements and trends across multiple time periods.

Loading chart...

CPS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CPS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202621.4821.9220.8220.8320.83232.76K
Oct 15, 202620.8821.6320.5221.4821.48308.28K
Oct 14, 202621.0221.0220.3720.6820.68230.22K
Oct 13, 202620.8521.3820.6321.3721.37280.94K
Oct 12, 202620.7620.9720.4420.6820.68220.37K
Oct 9, 202621.6521.6520.8121.0021.00293.69K
Oct 8, 202621.6721.7221.1121.6721.67332.67K
Oct 7, 202621.8422.0021.1721.8621.86175.14K
Oct 6, 202622.2422.4721.9822.1922.19180.04K
Oct 5, 202621.9222.2821.8422.0322.03167.57K
Oct 2, 202622.2622.6121.8121.8321.83239.77K
Oct 1, 202620.9122.0020.5021.8721.87329.21K
Sep 30, 202621.4121.9420.6420.8420.84319.58K
Sep 29, 202621.9421.9420.2521.2121.21602.37K
Sep 28, 202622.3622.6921.6321.7721.77216.80K
Sep 25, 202622.1222.7521.9522.7022.70182.66K
Sep 24, 202623.2323.2321.9522.2222.22222.48K
Sep 23, 202623.5423.5722.7823.0123.01184.61K
Sep 22, 202623.3724.3723.1423.9623.96233.08K
Sep 21, 202623.2423.3922.6322.8722.87259.04K
Sep 18, 202622.7022.9322.3522.9022.90388.98K
Sep 17, 202624.3024.3022.7622.7622.76150.58K
Sep 16, 202623.3523.5922.5222.9222.92208.30K
Sep 15, 202623.5223.6722.2023.0823.08310.42K
Sep 14, 202623.6123.8923.0423.4123.41230.06K
Sep 11, 202624.5225.1423.6724.1024.10340.70K
Sep 10, 202624.1724.8023.2523.7023.70359.93K
Sep 9, 202625.9025.9924.7224.7524.75201.45K
Sep 8, 202627.6127.6125.9826.0126.01176.38K
Sep 4, 202626.6027.2226.3627.1827.18111.16K
Sep 3, 202626.2026.6925.7726.6226.62196.34K
Sep 2, 202625.6926.4525.3925.7525.75514.56K
Sep 1, 202626.3726.4225.0525.2525.25273.19K
Aug 31, 202626.5526.9526.2826.7826.78159.35K
Aug 28, 202626.7227.1426.1726.6426.64135.90K
Aug 27, 202626.5726.8726.0326.4026.40113.95K
Aug 26, 202626.5326.8526.3526.5426.54149.58K
Aug 25, 202626.7727.2426.3826.6526.65151.21K
Aug 24, 202628.0728.0726.4626.5126.51187.71K
Aug 21, 202627.6828.4827.6828.0328.03144.66K
Aug 20, 202627.9828.3227.2927.4927.49164.82K
Aug 19, 202628.1328.8228.1328.4728.47102.75K
Aug 18, 202627.7028.2926.9027.8827.88190.63K
Aug 17, 202628.2328.7927.5327.6327.63180.15K
Aug 14, 202627.9028.8427.7228.4528.45190.38K
Aug 13, 202627.9828.0927.0727.2327.23201.10K
Aug 12, 202627.6328.7427.1427.5727.57230.97K
Aug 11, 202628.3229.5727.2727.4227.42191.68K
Aug 10, 202630.8231.0228.3628.3928.39253.26K
Aug 7, 202628.5132.4727.9531.4031.40359.95K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.