Cooper-Standard Inc. (CPS)
NYSE: CPS
· Real-Time Price · USD
36.60
0.04 (0.11%)
At close: Oct 03, 2025, 3:59 PM
37.50
2.46%
After-hours: Oct 03, 2025, 05:29 PM EDT
CPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.71 | 37.36 | 36.22 | 36.53 | 36.53 | -0.08% | 101,547 |
| Oct 2, 2025 | 36.61 | 36.77 | 35.74 | 36.56 | 36.56 | 0.05% | 121,700 |
| Oct 1, 2025 | 36.28 | 37.08 | 35.97 | 36.54 | 36.54 | -1.06% | 110,936 |
| Sep 30, 2025 | 36.53 | 37.39 | 36.34 | 36.93 | 36.93 | 1.07% | 223,909 |
| Sep 29, 2025 | 37.11 | 37.11 | 35.41 | 36.54 | 36.54 | -0.95% | 195,649 |
| Sep 26, 2025 | 36.85 | 37.21 | 36.33 | 36.89 | 36.89 | 0.46% | 113,401 |
| Sep 25, 2025 | 37.00 | 37.16 | 35.89 | 36.72 | 36.72 | -1.77% | 183,334 |
| Sep 24, 2025 | 38.34 | 39.42 | 37.12 | 37.38 | 37.38 | -1.97% | 194,100 |
| Sep 23, 2025 | 39.20 | 40.12 | 37.89 | 38.13 | 38.13 | -1.90% | 184,950 |
| Sep 22, 2025 | 37.84 | 39.22 | 37.49 | 38.87 | 38.87 | 2.37% | 178,114 |
| Sep 19, 2025 | 38.88 | 38.99 | 37.77 | 37.97 | 37.97 | -2.54% | 204,338 |
| Sep 18, 2025 | 38.85 | 39.17 | 38.10 | 38.96 | 38.96 | 1.14% | 175,917 |
| Sep 17, 2025 | 39.15 | 40.67 | 38.46 | 38.52 | 38.52 | -1.63% | 232,000 |
| Sep 16, 2025 | 39.09 | 39.28 | 38.56 | 39.16 | 39.16 | 0.20% | 139,601 |
| Sep 15, 2025 | 37.96 | 39.09 | 37.26 | 39.08 | 39.08 | 3.25% | 148,300 |
| Sep 12, 2025 | 38.89 | 39.22 | 37.83 | 37.85 | 37.85 | -3.12% | 115,000 |
| Sep 11, 2025 | 38.70 | 39.67 | 38.70 | 39.07 | 39.07 | 0.59% | 105,543 |
| Sep 10, 2025 | 38.75 | 38.89 | 37.65 | 38.84 | 38.84 | -0.15% | 217,500 |
| Sep 9, 2025 | 38.85 | 39.10 | 37.24 | 38.90 | 38.90 | -0.31% | 228,404 |
| Sep 8, 2025 | 38.80 | 39.30 | 38.24 | 39.02 | 39.02 | 1.61% | 219,300 |
Page 1 of 136