Free Trial

Cooper-Standard (CPS) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free CPS Stock Alerts
$13.20
+0.44 (+3.45%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Cooper-Standard Stock Price Performance

5 Day
Performance
-2.22%
1 Month
Performance
-14.23%
3 Month
Performance
-6.18%
6 Month
Performance
-27.65%
Year-To-Date
Performance
-32.45%
1 Year
Performance
+20.00%
Receive CPS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cooper-Standard and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

CPS Stock Chart for Saturday, June, 1, 2024

CPS Chart by TradingView

Cooper-Standard Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$12.76$13.27
+4.00%		$13.33$12.83116,507 shs$229.44 million
05/30/2024$12.64$12.76
+0.95%		$13.01$12.63100,204 shs$220.62 million
05/29/2024$13.08$12.64
-3.36%		$13.03$12.5778,363 shs$218.55 million
05/28/2024$13.50$13.08
-3.11%		$13.70$13.0466,802 shs$226.15 million
05/27/2024$13.50$13.50$13.58$12.67219,800 shs$233.42 million
05/24/2024$13.00$13.53
+4.08%		$13.58$12.67219,838 shs$233.93 million
05/23/2024$13.43$13.00
-3.20%		$13.60$12.88177,327 shs$224.77 million
05/22/2024$13.34$13.43
+0.67%		$13.66$13.15151,750 shs$232.21 million
05/21/2024$13.72$13.34
-2.77%		$13.83$13.10163,215 shs$230.65 million
05/20/2024$14.28$13.72
-3.92%		$14.44$13.70143,716 shs$237.22 million
05/17/2024$14.52$14.27
-1.72%		$14.79$14.2688,203 shs$246.73 million
05/16/2024$14.65$14.52
-0.89%		$14.75$14.4482,959 shs$251.05 million
05/15/2024$14.71$14.65
-0.41%		$15.14$14.27163,938 shs$253.30 million
05/14/2024$14.72$14.71
-0.07%		$15.28$14.64101,111 shs$254.34 million
05/13/2024$14.55$14.72
+1.17%		$15.07$14.6484,585 shs$254.51 million
05/10/2024$14.45$14.53
+0.55%		$15.03$14.44208,752 shs$251.22 million
05/09/2024$14.24$14.45
+1.47%		$14.65$14.19168,081 shs$249.84 million
05/08/2024$14.94$14.24
-4.69%		$14.88$14.20161,588 shs$246.21 million
05/07/2024$16.58$14.94
-9.89%		$17.63$14.91294,747 shs$258.31 million
05/06/2024$16.15$16.58
+2.66%		$16.90$16.3477,545 shs$286.67 million
05/03/2024$16.03$16.15
+0.75%		$16.85$15.99113,473 shs$279.23 million
05/02/2024$15.39$16.03
+4.16%		$16.04$15.3669,515 shs$277.16 million
05/01/2024$15.43$15.39
-0.26%		$15.94$15.2761,312 shs$266.09 million
04/30/2024$15.78$15.43
-2.22%		$15.56$15.1190,657 shs$266.79 million
04/29/2024$16.00$15.78
-1.38%		$16.55$15.6271,964 shs$272.84 million
04/26/2024$15.37$15.98
+3.97%		$15.99$15.5447,011 shs$276.29 million
04/25/2024$15.41$15.37
-0.26%		$15.43$14.7963,069 shs$265.75 million
04/24/2024$15.54$15.41
-0.84%		$15.76$15.2280,208 shs$266.44 million
04/23/2024$15.48$15.54
+0.39%		$16.04$15.3888,910 shs$268.69 million
04/22/2024$15.75$15.48
-1.71%		$15.87$15.4258,295 shs$267.65 million
04/19/2024$15.31$15.72
+2.68%		$15.84$15.4192,561 shs$271.80 million
04/18/2024$15.14$15.31
+1.12%		$15.67$15.03117,026 shs$264.71 million
04/17/2024$15.44$15.14
-1.94%		$15.88$15.0389,286 shs$261.77 million
04/16/2024$16.07$15.44
-3.92%		$15.87$15.33107,769 shs$266.96 million
04/15/2024$17.27$16.07
-6.95%		$17.36$15.97119,957 shs$277.85 million
04/12/2024$18.29$17.28
-5.52%		$18.12$16.79136,624 shs$298.77 million
04/11/2024$17.71$18.29
+3.27%		$18.73$17.36149,540 shs$316.23 million
04/10/2024$18.99$17.71
-6.74%		$18.36$17.44125,807 shs$306.21 million
04/09/2024$18.03$18.99
+5.32%		$19.21$18.04147,157 shs$328.34 million
04/08/2024$16.15$18.03
+11.64%		$18.31$16.45151,731 shs$311.74 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$15.85$16.15
+1.89%		$16.18$15.6971,637 shs$277.78 million
04/04/2024$15.99$15.85
-0.88%		$16.68$15.7394,021 shs$272.62 million
04/03/2024$15.68$15.99
+1.98%		$16.02$15.7078,546 shs$275.03 million
04/02/2024$15.83$15.68
-0.95%		$15.90$15.07134,930 shs$269.70 million
04/01/2024$16.56$15.83
-4.41%		$16.68$15.67102,971 shs$272.23 million
03/29/2024$16.58$16.56
-0.12%		$17.00$16.45120,179 shs$284.83 million
03/28/2024$16.50$16.58
+0.48%		$17.00$16.45120,179 shs$285.18 million
03/27/2024$15.51$16.50
+6.38%		$16.50$15.5882,416 shs$283.80 million
03/26/2024$15.33$15.51
+1.17%		$15.97$15.4594,549 shs$266.77 million
03/25/2024$15.26$15.33
+0.46%		$15.57$15.0859,264 shs$263.68 million
03/22/2024$15.73$15.27
-2.92%		$15.85$15.2781,124 shs$262.64 million
03/21/2024$15.18$15.73
+3.66%		$15.86$15.1695,579 shs$270.56 million
03/20/2024$14.47$15.18
+4.87%		$15.32$14.41125,278 shs$261.01 million
03/19/2024$13.95$14.47
+3.73%		$14.49$13.8499,728 shs$248.88 million
03/18/2024$14.18$13.95
-1.62%		$14.25$13.9590,225 shs$239.94 million
03/15/2024$14.20$14.18
-0.14%		$14.57$14.08330,882 shs$243.90 million
03/14/2024$14.58$14.20
-2.61%		$14.70$14.09126,043 shs$244.24 million
03/13/2024$14.57$14.58
+0.07%		$14.85$14.46112,183 shs$250.78 million
03/12/2024$14.25$14.57
+2.25%		$14.66$13.90120,966 shs$250.60 million
03/11/2024$14.23$14.25
+0.14%		$14.25$13.9993,202 shs$245.10 million
03/08/2024$14.19$14.23
+0.28%		$14.68$14.04139,728 shs$244.76 million
03/07/2024$14.17$14.19
+0.14%		$14.54$14.03112,518 shs$244.07 million
03/06/2024$14.23$14.17
-0.42%		$14.65$14.00150,064 shs$243.72 million
03/05/2024$14.11$14.23
+0.85%		$14.43$13.85124,531 shs$244.76 million
03/04/2024$14.07$14.11
+0.28%		$14.50$13.80149,684 shs$242.69 million
03/01/2024$14.06$14.07
+0.07%		$14.35$13.76171,556 shs$242.00 million
02/29/2024$13.90$14.06
+1.15%		$14.46$13.93133,054 shs$241.83 million

Related Companies:
This page (NYSE:CPS) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders