Cooper-Standard Holdings Inc.CPSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $31.10 | $32.38 | $31.05 | $31.71 | 125,042 |
| 1/30/2026 | $32.01 | $32.29 | $31.14 | $31.37 | 119,035 |
| 1/29/2026 | $31.58 | $33.26 | $31.35 | $32.50 | 143,639 |
| 1/28/2026 | $31.44 | $31.72 | $30.85 | $31.37 | 116,562 |
| 1/27/2026 | $31.39 | $31.60 | $31.09 | $31.38 | 88,541 |
| 1/26/2026 | $31.14 | $31.38 | $30.59 | $31.37 | 142,100 |
| 1/23/2026 | $31.89 | $31.99 | $30.71 | $31.18 | 155,450 |
| 1/22/2026 | $31.95 | $34.29 | $31.61 | $31.73 | 197,200 |
| 1/21/2026 | $31.64 | $32.02 | $30.81 | $31.71 | 311,100 |
| 1/20/2026 | $31.10 | $31.37 | $30.71 | $31.04 | 148,800 |
| 1/16/2026 | $32.89 | $33.00 | $31.25 | $31.38 | 182,600 |
| 1/15/2026 | $32.88 | $33.14 | $32.51 | $32.95 | 239,341 |
| 1/14/2026 | $33.58 | $33.58 | $32.36 | $32.86 | 246,714 |
| 1/13/2026 | $33.15 | $33.66 | $32.67 | $33.43 | 469,000 |
| 1/12/2026 | $33.24 | $34.03 | $32.91 | $33.01 | 389,100 |
| 1/9/2026 | $34.46 | $34.74 | $32.58 | $33.34 | 361,711 |
| 1/8/2026 | $34.06 | $35.18 | $34.06 | $34.46 | 220,242 |
| 1/7/2026 | $35.16 | $35.16 | $33.90 | $34.27 | 96,432 |
| 1/6/2026 | $32.90 | $35.47 | $32.60 | $35.28 | 173,147 |
| 1/5/2026 | $32.62 | $33.43 | $32.48 | $33.34 | 122,500 |
| 1/2/2026 | $33.03 | $33.41 | $31.32 | $32.59 | 182,122 |
| 12/31/2025 | $33.43 | $33.53 | $32.30 | $32.83 | 231,700 |
| 12/30/2025 | $32.81 | $33.60 | $32.81 | $33.26 | 84,900 |
| 12/29/2025 | $32.86 | $32.99 | $32.47 | $32.86 | 77,928 |
| 12/26/2025 | $32.85 | $33.53 | $32.30 | $33.09 | 102,927 |
| 12/24/2025 | $32.64 | $33.04 | $32.34 | $32.84 | 44,300 |
| 12/23/2025 | $33.00 | $33.38 | $32.69 | $32.95 | 87,700 |
| 12/22/2025 | $34.69 | $35.00 | $33.13 | $33.35 | 98,704 |
| 12/19/2025 | $34.60 | $35.62 | $34.52 | $34.81 | 159,920 |
| 12/18/2025 | $34.69 | $35.35 | $34.17 | $34.76 | 139,700 |
| 12/17/2025 | $34.72 | $34.95 | $33.87 | $34.02 | 111,219 |
| 12/16/2025 | $33.75 | $35.35 | $33.33 | $34.89 | 147,901 |
| 12/15/2025 | $33.39 | $34.43 | $32.70 | $33.21 | 166,109 |
| 12/12/2025 | $32.00 | $33.73 | $32.00 | $32.94 | 201,317 |
| 12/11/2025 | $31.24 | $32.14 | $31.10 | $31.90 | 101,641 |
| 12/10/2025 | $30.45 | $31.74 | $30.15 | $31.20 | 123,700 |
| 12/9/2025 | $29.74 | $30.85 | $29.69 | $30.31 | 88,600 |
| 12/8/2025 | $30.26 | $30.26 | $29.67 | $29.86 | 90,635 |
| 12/5/2025 | $30.24 | $30.70 | $29.77 | $30.07 | 107,700 |
| 12/4/2025 | $30.46 | $30.62 | $29.73 | $29.98 | 113,000 |
| 12/3/2025 | $30.27 | $30.82 | $29.96 | $30.37 | 97,700 |
| 12/2/2025 | $30.90 | $30.90 | $29.76 | $30.00 | 109,117 |
| 12/1/2025 | $31.02 | $31.07 | $30.54 | $30.92 | 182,100 |
| 11/28/2025 | $30.80 | $31.51 | $30.63 | $31.25 | 63,800 |
| 11/26/2025 | $30.36 | $31.20 | $30.36 | $30.92 | 121,036 |
| 11/25/2025 | $31.07 | $31.64 | $30.41 | $30.49 | 164,300 |
| 11/24/2025 | $30.80 | $32.08 | $30.39 | $30.78 | 249,405 |
| 11/21/2025 | $29.00 | $31.31 | $28.87 | $30.87 | 158,274 |
| 11/20/2025 | $30.32 | $31.02 | $28.64 | $28.74 | 167,645 |
| 11/19/2025 | $30.63 | $31.02 | $29.87 | $29.94 | 140,530 |
| 11/18/2025 | $30.21 | $30.87 | $30.08 | $30.37 | 137,900 |
| 11/17/2025 | $31.58 | $31.84 | $30.24 | $30.28 | 213,400 |
| 11/14/2025 | $29.19 | $31.93 | $29.19 | $31.86 | 314,626 |
| 11/13/2025 | $31.40 | $31.47 | $29.78 | $29.87 | 182,757 |
| 11/12/2025 | $28.97 | $31.52 | $28.97 | $31.48 | 275,144 |
| 11/11/2025 | $28.87 | $29.39 | $28.68 | $29.02 | 145,300 |
| 11/10/2025 | $29.88 | $30.19 | $28.66 | $28.86 | 188,300 |
| 11/7/2025 | $28.50 | $29.76 | $28.50 | $29.24 | 215,500 |
| 11/6/2025 | $28.79 | $29.82 | $28.42 | $28.65 | 261,400 |
| 11/5/2025 | $28.10 | $29.58 | $27.11 | $28.97 | 375,300 |