CPS - Cooper-Standard Holdings Inc.
31.38
-0.290 -0.924%
Share volume: 137,429
Last Updated: 04-21-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$31.67
-0.29
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $31.72 | $31.72 | $32.50 | $32.50 | $30.95 | $30.95 | $31.38 | $31.38 | 137,429 | $137,429.00 |
| 04-20-2026 | $31.24 | $31.24 | $32.22 | $32.22 | $31.06 | $31.06 | $31.67 | $31.67 | 126,570 | $126,570.00 |
| 04-17-2026 | $30.72 | $30.72 | $32.98 | $32.98 | $30.72 | $30.72 | $31.55 | $31.55 | 199,705 | $199,705.00 |
| 04-16-2026 | $30.54 | $30.54 | $31.41 | $31.41 | $29.55 | $29.55 | $29.55 | $29.55 | 185,089 | $185,089.00 |
| 04-15-2026 | $29.71 | $29.71 | $30.70 | $30.70 | $29.03 | $29.03 | $30.51 | $30.51 | 157,005 | $157,005.00 |
| 04-14-2026 | $30.15 | $30.15 | $30.70 | $30.70 | $29.77 | $29.77 | $30.04 | $30.04 | 163,680 | $163,680.00 |
| 04-13-2026 | $29.59 | $29.59 | $30.42 | $30.42 | $29.53 | $29.53 | $30.34 | $30.34 | 123,826 | $123,826.00 |
| 04-10-2026 | $31.07 | $31.07 | $31.47 | $31.47 | $29.95 | $29.95 | $30.04 | $30.04 | 105,911 | $105,911.00 |
| 04-09-2026 | $30.30 | $30.30 | $31.07 | $31.07 | $28.80 | $28.80 | $30.73 | $30.73 | 337,625 | $337,625.00 |
| 04-08-2026 | $29.52 | $29.52 | $31.01 | $31.01 | $29.52 | $29.52 | $30.82 | $30.82 | 196,892 | $196,892.00 |