Cooper-Standard Holdings Inc. Common Stock (CPS)
15.42
-0.36 (-2.28%)
Cooper Standard Holdings Inc is a leading global supplier of automotive sealing, fuel, and brake delivery systems, providing innovative solutions that enhance vehicle performance and safety
The company specializes in the design and manufacture of advanced polymer products, which are utilized in a wide range of vehicles to improve aerodynamics, reduce noise, and optimize fuel efficiency. With a commitment to sustainability and technological advancement, Cooper Standard collaborates closely with automotive manufacturers to deliver high-quality components that meet the evolving needs of the automotive industry. Their extensive product portfolio encompasses various applications, making them a critical player in enhancing the functionality and reliability of vehicles worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 15.76 | 16.10 | 15.21 | 15.42 | 182,387 | 15.42 |
| 1/30/2025 | 16.14 | 16.33 | 15.71 | 15.78 | 106,486 | 15.78 |
| 1/29/2025 | 15.65 | 16.20 | 15.56 | 15.92 | 136,788 | 15.92 |
| 1/28/2025 | 16.70 | 16.70 | 15.53 | 15.66 | 209,503 | 15.66 |
| 1/27/2025 | 16.72 | 17.14 | 16.55 | 16.93 | 177,700 | 16.93 |
| 1/24/2025 | 16.05 | 16.88 | 15.96 | 16.76 | 191,245 | 16.76 |
| 1/23/2025 | 15.90 | 16.48 | 15.89 | 16.01 | 113,006 | 16.01 |
| 1/22/2025 | 16.26 | 16.38 | 15.69 | 15.98 | 190,814 | 15.98 |
| 1/21/2025 | 15.87 | 16.75 | 15.73 | 16.26 | 194,021 | 16.26 |
| 1/17/2025 | 15.46 | 15.86 | 14.95 | 15.66 | 175,810 | 15.66 |
| 1/16/2025 | 15.00 | 15.27 | 14.72 | 15.23 | 149,495 | 15.23 |
| 1/15/2025 | 14.90 | 15.39 | 14.71 | 14.97 | 129,542 | 14.97 |
| 1/14/2025 | 13.98 | 14.68 | 13.98 | 14.31 | 159,445 | 14.31 |
| 1/13/2025 | 13.10 | 13.77 | 13.01 | 13.68 | 163,140 | 13.68 |
| 1/10/2025 | 13.21 | 13.55 | 13.00 | 13.22 | 215,770 | 13.22 |
| 1/08/2025 | 13.51 | 13.75 | 13.09 | 13.52 | 193,600 | 13.52 |
| 1/07/2025 | 13.82 | 14.29 | 13.46 | 13.70 | 200,895 | 13.70 |
| 1/06/2025 | 13.87 | 14.14 | 13.59 | 13.61 | 131,666 | 13.61 |
| 1/03/2025 | 13.48 | 13.81 | 13.36 | 13.63 | 143,782 | 13.63 |
| 1/02/2025 | 13.67 | 13.88 | 13.28 | 13.43 | 133,430 | 13.43 |
| 12/31/2024 | 13.69 | 0.00 | 13.69 | 13.56 | 0 | 13.56 |
| 12/30/2024 | 13.70 | 13.87 | 13.04 | 13.69 | 126,656 | 13.69 |
| 12/27/2024 | 14.18 | 14.30 | 13.56 | 13.86 | 124,011 | 13.86 |
| 12/26/2024 | 13.89 | 14.77 | 13.79 | 14.37 | 172,780 | 14.37 |
| 12/24/2024 | 13.84 | 14.03 | 13.63 | 13.96 | 110,679 | 13.96 |
| 12/23/2024 | 13.35 | 13.95 | 13.35 | 13.76 | 143,010 | 13.76 |
| 12/20/2024 | 13.27 | 13.96 | 13.22 | 13.32 | 429,209 | 13.32 |
| 12/19/2024 | 14.14 | 14.17 | 13.35 | 13.46 | 137,706 | 13.46 |
| 12/18/2024 | 14.94 | 15.16 | 13.42 | 13.74 | 188,141 | 13.74 |
| 12/17/2024 | 15.34 | 15.50 | 14.67 | 14.78 | 134,180 | 14.78 |
| 12/16/2024 | 14.94 | 15.47 | 14.85 | 15.18 | 118,115 | 15.18 |
| 12/13/2024 | 14.90 | 15.43 | 14.59 | 15.20 | 155,334 | 15.20 |
| 12/12/2024 | 15.81 | 15.91 | 15.00 | 15.07 | 107,875 | 15.07 |
| 12/11/2024 | 15.67 | 16.01 | 15.06 | 15.62 | 158,420 | 15.62 |
| 12/10/2024 | 15.83 | 16.22 | 14.98 | 15.49 | 203,075 | 15.49 |
| 12/09/2024 | 15.18 | 16.32 | 14.84 | 15.79 | 321,939 | 15.79 |
| 12/06/2024 | 14.79 | 14.99 | 14.50 | 14.84 | 138,346 | 14.84 |
| 12/05/2024 | 14.60 | 14.96 | 14.28 | 14.50 | 174,985 | 14.50 |
| 12/04/2024 | 14.29 | 14.72 | 14.29 | 14.61 | 98,960 | 14.61 |
| 12/03/2024 | 14.86 | 14.97 | 14.29 | 14.41 | 119,562 | 14.41 |
| 12/02/2024 | 15.44 | 15.44 | 14.88 | 15.05 | 117,250 | 15.05 |
| 11/29/2024 | 14.71 | 15.51 | 14.61 | 15.44 | 128,719 | 15.44 |
| 11/27/2024 | 14.44 | 15.04 | 14.23 | 14.56 | 86,746 | 14.56 |
| 11/26/2024 | 14.53 | 14.81 | 14.30 | 14.34 | 111,025 | 14.34 |
| 11/25/2024 | 14.81 | 15.64 | 14.50 | 14.68 | 138,017 | 14.68 |
| 11/22/2024 | 14.31 | 14.57 | 14.19 | 14.42 | 96,776 | 14.42 |
| 11/21/2024 | 14.12 | 14.43 | 13.54 | 14.08 | 121,204 | 14.08 |
| 11/20/2024 | 14.00 | 14.24 | 13.72 | 14.04 | 99,392 | 14.04 |
| 11/19/2024 | 13.82 | 14.15 | 13.69 | 14.11 | 99,520 | 14.11 |
| 11/18/2024 | 14.63 | 14.84 | 14.08 | 14.09 | 125,646 | 14.09 |
| 11/15/2024 | 15.74 | 15.74 | 14.61 | 14.63 | 177,538 | 14.63 |
| 11/14/2024 | 16.92 | 17.04 | 15.61 | 15.67 | 109,000 | 15.67 |
| 11/13/2024 | 17.23 | 17.37 | 16.73 | 16.81 | 180,583 | 16.81 |
| 11/12/2024 | 16.72 | 17.20 | 16.33 | 16.77 | 179,788 | 16.77 |
| 11/11/2024 | 16.43 | 16.94 | 16.30 | 16.73 | 166,901 | 16.73 |
| 11/08/2024 | 15.89 | 16.41 | 15.70 | 16.18 | 159,475 | 16.18 |
| 11/07/2024 | 16.05 | 16.42 | 15.72 | 15.92 | 146,862 | 15.92 |
| 11/06/2024 | 16.00 | 16.30 | 15.09 | 16.03 | 248,541 | 16.03 |
| 11/05/2024 | 14.49 | 15.37 | 14.46 | 15.29 | 204,421 | 15.29 |
| 11/04/2024 | 14.53 | 15.44 | 14.53 | 14.79 | 229,732 | 14.79 |
| 11/01/2024 | 13.71 | 16.97 | 13.67 | 14.75 | 858,237 | 14.75 |