CPS - Cooper-Standard Holdings Inc.
33.51
-2.100 -6.267%
Share volume: 225,982
Last Updated: 03-05-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
10.95%
PREVIOUS CLOSE
CHG
CHG%
$35.61
-2.10
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $35.00 | $35.00 | $35.48 | $35.48 | $33.38 | $33.38 | $33.51 | $33.51 | 225,982 | $225,982.00 |
| 03-04-2026 | $36.25 | $36.25 | $36.56 | $36.56 | $35.45 | $35.45 | $35.61 | $35.61 | 130,377 | $130,377.00 |
| 03-03-2026 | $36.58 | $36.58 | $36.58 | $36.58 | $35.11 | $35.11 | $35.70 | $35.70 | 163,506 | $163,506.00 |
| 03-02-2026 | $37.49 | $37.49 | $38.03 | $38.03 | $37.06 | $37.06 | $37.50 | $37.50 | 128,411 | $128,411.00 |
| 02-27-2026 | $39.10 | $39.10 | $39.79 | $39.79 | $38.04 | $38.04 | $38.44 | $38.44 | 194,975 | $194,975.00 |
| 02-26-2026 | $38.89 | $38.89 | $39.80 | $39.80 | $38.51 | $38.51 | $39.70 | $39.70 | 161,555 | $161,555.00 |
| 02-25-2026 | $39.18 | $39.18 | $39.21 | $39.21 | $37.52 | $37.52 | $38.79 | $38.79 | 189,691 | $189,691.00 |
| 02-24-2026 | $39.63 | $39.63 | $40.05 | $40.05 | $38.86 | $38.86 | $39.10 | $39.10 | 194,575 | $194,575.00 |
| 02-23-2026 | $39.49 | $39.49 | $39.97 | $39.97 | $38.50 | $38.50 | $39.48 | $39.48 | 310,975 | $310,975.00 |
| 02-20-2026 | $39.45 | $39.45 | $40.42 | $40.42 | $38.79 | $38.79 | $39.54 | $39.54 | 303,172 | $303,172.00 |