Singapore markets closed

Cooper-Standard Holdings Inc. (CPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.57+0.15 (+1.04%)
At close: 04:00PM EDT
14.17 -0.40 (-2.75%)
After hours: 06:42PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202414.3314.5914.2014.5714.5779,500
18 Jul 202415.0115.6214.3314.4214.4292,100
17 Jul 202415.0715.5214.9315.0715.07150,800
16 Jul 202414.7015.6114.5815.3415.34139,200
15 Jul 202414.3714.7314.0914.4914.4998,100
12 Jul 202414.0014.3313.7814.1514.15107,200
11 Jul 202412.7213.7512.6513.6813.68155,700
10 Jul 202412.2312.4212.1012.3412.3436,700
09 Jul 202412.0112.2111.9412.1112.1193,900
08 Jul 202412.0112.5711.9912.2112.2179,300
05 Jul 202412.0012.0511.6711.7411.74131,900
03 Jul 202411.9712.3311.8212.1612.1649,600
02 Jul 202411.9112.0611.8211.9511.9554,300
01 Jul 202412.5812.6811.7311.8411.8494,300
28 Jun 202412.1412.4712.0712.4412.44468,300
27 Jun 202411.8112.0911.6411.9211.9260,700
26 Jun 202411.4011.9211.2411.8311.8376,400
25 Jun 202411.6311.7411.4311.5411.5467,500
24 Jun 202411.6612.0311.6011.7411.7470,400
21 Jun 202411.6911.7311.4011.4811.48376,900
20 Jun 202411.8812.0411.6411.7011.7083,800
18 Jun 202412.3512.3611.9211.9411.94140,000
17 Jun 202411.7912.4611.6012.3412.34128,000
14 Jun 202411.7811.9911.5111.7711.77129,200
13 Jun 202412.6712.7411.9912.0912.0982,700
12 Jun 202412.8113.2412.4312.6912.69158,200
11 Jun 202412.2312.3311.8912.1012.10115,200
10 Jun 202412.4012.5312.1412.4112.41106,800
07 Jun 202412.9413.1412.5212.5812.58149,000
06 Jun 202413.0913.3212.8913.1913.1959,000
05 Jun 202413.0113.2112.7713.1313.1392,300
04 Jun 202413.0713.1212.7212.8312.8388,500
03 Jun 202413.5313.5312.9613.2013.2079,200
31 May 202412.8713.3312.8613.2013.20116,500
30 May 202412.7613.0112.6312.7612.76100,200
29 May 202412.7413.0312.5612.6412.6478,400
28 May 202413.6813.7013.0413.0513.0566,800
24 May 202413.1513.5812.6713.5013.50219,900
23 May 202413.6013.6012.8813.0013.00177,300
22 May 202413.2513.6613.1513.4313.43151,800
21 May 202413.6413.8313.1013.3513.35163,500
20 May 202414.4014.4413.6813.7213.72143,700
17 May 202414.5914.7914.2614.2814.2888,300
16 May 202414.6314.7514.4414.5514.5583,000
15 May 202415.1415.1414.2714.6514.65163,900
14 May 202415.1215.2814.6314.7214.72101,100
13 May 202414.8015.0814.6214.7114.7184,600
10 May 202414.6115.0314.4314.5514.55208,800
09 May 202414.3414.6514.1914.4514.45169,100
08 May 202414.6614.9614.2014.3114.31172,500
07 May 202416.9717.6314.9114.9414.94295,000
06 May 202416.4516.9016.3016.5716.5777,500
03 May 202416.5716.8515.9916.1516.15113,500
02 May 202415.8216.0415.3616.0216.0269,500
01 May 202415.5115.9415.2715.3915.3961,300
30 Apr 202415.4715.5615.1115.4315.4390,800
29 Apr 202416.2416.5515.5915.7915.7972,000
26 Apr 202415.5016.0015.5016.0016.0047,000
25 Apr 202415.0715.4314.7915.3715.3763,800
24 Apr 202415.5215.7615.2115.4515.4580,200
23 Apr 202415.6216.0415.3815.5515.5588,900
22 Apr 202415.8515.8515.4115.5115.5158,300
19 Apr 202415.2215.8415.2215.7515.7592,600
18 Apr 202415.1515.6715.0315.3115.31117,000
17 Apr 202415.6015.8815.0315.1415.1489,300
16 Apr 202415.8315.8715.3315.4615.46107,800
15 Apr 202417.2917.2915.9716.1016.10120,000
12 Apr 202418.1118.1316.7917.2717.27136,600
11 Apr 202417.7518.7317.3618.2918.29149,500
10 Apr 202418.2318.5317.4417.6717.67125,800
09 Apr 202418.0419.2118.0418.9918.99147,200
08 Apr 202416.4518.3116.4518.0418.04151,700
05 Apr 202415.7816.1815.6916.1516.1571,600
04 Apr 202416.2716.6815.7315.8515.8594,000
03 Apr 202415.5316.0415.5315.9815.9878,500
02 Apr 202415.1815.9015.0715.6815.68134,900
01 Apr 202416.6616.6815.6715.8315.83103,500
28 Mar 202416.6017.0016.4516.5616.56120,200
27 Mar 202415.6716.5015.5816.4916.4982,400
26 Mar 202415.6115.9715.4515.5115.5195,000
25 Mar 202415.3715.5715.0815.3315.3360,000
22 Mar 202415.6415.8515.2615.2615.2681,100
21 Mar 202415.3415.8615.1615.7315.7395,700
20 Mar 202414.3515.3314.3515.1815.18125,300
19 Mar 202413.8914.4913.8414.4914.4999,700
18 Mar 202414.2514.2513.9513.9513.9590,300
15 Mar 202414.1314.5714.0814.1814.18330,900
14 Mar 202414.4314.7014.0914.1914.19126,000
13 Mar 202414.4314.9014.4314.6014.60112,200
12 Mar 202414.2414.6613.9014.5714.57122,100
11 Mar 202414.1114.2613.9914.2614.2693,200
08 Mar 202414.3914.6814.0414.2314.23139,700
07 Mar 202414.3714.5414.0314.1914.19112,500
06 Mar 202414.4314.6614.0014.1814.18150,100
05 Mar 202413.8714.4313.8014.2314.23124,500
04 Mar 202414.2514.5013.8014.1014.10149,700
01 Mar 202414.1114.3513.7614.0714.07172,200
29 Feb 202414.2014.4613.9314.0614.06133,100
28 Feb 202413.7614.1313.7613.9013.90142,400
27 Feb 202414.5114.6713.8314.0114.01171,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...