Free Trial

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

→ Biden Nomination CANCELED? (From The Freeport Society) (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 Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings