CPS - Cooper-Standard Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201933.3834.5632.6934.3534.35184,300
Oct 21, 201934.1834.5332.4033.3633.36310,400
Oct 18, 201933.3733.8733.0333.5133.51151,200
Oct 17, 201934.7535.1533.4033.6433.64160,700
Oct 16, 201934.9335.7032.8634.9034.90327,600
Oct 15, 201935.7437.5935.1236.3536.35154,000
Oct 14, 201934.5235.7733.7735.6135.61203,700
Oct 11, 201933.8135.1733.6134.7234.72284,700
Oct 10, 201933.3133.8632.5232.9032.90189,600
Oct 09, 201933.5333.5932.9633.0933.09209,100
Oct 08, 201934.3934.3933.0333.0533.05207,600
Oct 07, 201936.3036.5834.9535.1335.13151,000
Oct 04, 201937.1237.1335.8936.4436.44152,500
Oct 03, 201937.2437.2535.7136.7836.78126,900
Oct 02, 201937.9338.3436.1937.4937.49163,900
Oct 01, 201941.1042.1937.9538.4338.43185,200
Sep 30, 201941.1041.3239.8740.8840.88122,700
Sep 27, 201941.3442.1640.2040.9540.95178,400
Sep 26, 201942.3143.3841.0141.5141.51170,500
Sep 25, 201941.6542.6041.1841.9041.90165,100
Sep 24, 201942.5542.9441.0841.6641.66233,400
Sep 23, 201941.6643.2441.3442.1042.10162,300
Sep 20, 201944.1444.5541.5442.5842.58552,300
Sep 19, 201945.0845.6244.4044.6144.61182,000
Sep 18, 201946.7847.3544.6745.0445.04171,100
Sep 17, 201946.6547.2345.1446.8646.86182,000
Sep 16, 201948.1748.5446.7847.0347.03185,500
Sep 13, 201948.7849.9447.9048.3648.36187,800
Sep 12, 201947.9248.6245.8048.1848.18188,400
Sep 11, 201947.1348.4645.0548.4248.42219,000
Sep 10, 201944.6046.9143.7546.8546.85230,300
Sep 09, 201940.0144.8339.7644.6244.62230,600
Sep 06, 201939.0939.7138.5639.6539.65173,000
Sep 05, 201937.3639.5337.3639.0839.08224,400
Sep 04, 201935.9936.9735.5036.3936.39147,800
Sep 03, 201936.8437.1233.8135.3635.36312,400
Aug 30, 201936.6737.9736.3337.4437.44288,400
Aug 29, 201934.7936.6234.6836.3336.33211,300
Aug 28, 201931.7134.3231.2534.1134.11349,900
Aug 27, 201933.8634.1331.7131.8631.86168,800
Aug 26, 201933.4633.9732.5833.5133.51224,500
Aug 23, 201934.2534.3532.2832.8832.88156,300
Aug 22, 201933.9134.8133.6234.4534.45181,400
Aug 21, 201933.2734.8332.8333.3033.30167,600
Aug 20, 201933.9034.0632.2132.6132.61144,700
Aug 19, 201934.3334.7730.8234.0434.04208,700
Aug 16, 201931.8834.1831.5933.4833.48195,200
Aug 15, 201932.8233.2330.8231.5131.51275,000
Aug 14, 201933.8633.8631.9632.6732.67171,500
Aug 13, 201934.2836.5633.9834.8434.84199,600
Aug 12, 201936.9137.3233.5533.7833.78237,100
Aug 09, 201939.4139.4137.8037.8437.84135,000
Aug 08, 201939.6740.3738.1639.6639.66295,400
Aug 07, 201940.6040.6038.0439.3639.36239,600
Aug 06, 201941.2341.8539.1240.9240.92383,300
Aug 05, 201942.7042.8139.9140.7240.72403,500
Aug 02, 201943.0747.7438.9544.1644.16523,700
Aug 01, 201949.5150.6347.0047.6547.65257,800
Jul 31, 201949.6750.7849.2049.4849.48183,900
Jul 30, 201949.4149.4346.5249.1749.17269,500
Jul 29, 201949.9050.4149.1550.0850.08284,900
Jul 26, 201949.3350.1148.1749.9749.97192,100
Jul 25, 201950.4750.4748.7049.1149.11308,100
Jul 24, 201947.5050.4347.3050.2750.27362,200
Jul 23, 201945.8047.9545.5947.5147.51152,800
Jul 22, 201946.6647.4544.8145.2745.27165,800
Jul 19, 201944.8147.1344.8146.5246.52156,500
Jul 18, 201945.5745.8144.3944.7544.75141,400
Jul 17, 201946.1546.1544.5745.5245.5297,100
Jul 16, 201946.0746.5244.8746.1046.10132,500
Jul 15, 201945.5546.7943.7246.4446.44204,600
Jul 12, 201942.2145.8442.2145.3545.35158,500
Jul 11, 201943.9744.5241.9742.1042.10123,000
Jul 10, 201943.7044.0542.9643.9443.94116,500
Jul 09, 201943.4943.7342.6543.4343.43156,100
Jul 08, 201945.1645.5743.6443.7043.70122,200
Jul 05, 201944.5445.8544.5445.4645.4696,300
Jul 03, 201944.9745.2743.8544.9844.9869,100
Jul 02, 201945.5445.8944.1744.6444.64109,600
Jul 01, 201946.5847.9845.2945.4645.46112,700
Jun 28, 201944.9945.9144.6845.8245.82206,600
Jun 27, 201944.6745.6043.2244.8144.81142,400
Jun 26, 201943.4645.3742.9244.6344.63134,000
Jun 25, 201943.7444.1243.0143.2043.20169,200
Jun 24, 201942.8544.4042.8543.7243.72191,900
Jun 21, 201941.8343.0141.3342.8642.86244,000
Jun 20, 201942.1542.9141.1541.8341.83137,600
Jun 19, 201941.6142.3641.3041.5641.56177,400
Jun 18, 201940.9943.5340.9941.6841.68202,400
Jun 17, 201939.3641.2838.8740.7040.70142,100
Jun 14, 201939.2839.7238.2739.4939.49190,700
Jun 13, 201939.0839.6636.1139.1239.12350,300
Jun 12, 201942.1442.8941.1941.8941.89239,600
Jun 11, 201943.7844.3641.9342.2542.25220,700
Jun 10, 201943.3044.8142.9443.2743.2799,100
Jun 07, 201941.4343.1841.0042.9842.98165,900
Jun 06, 201942.0542.7840.3141.1841.18165,100
Jun 05, 201943.8243.8841.0242.2042.20214,100
Jun 04, 201942.3643.6841.9143.3443.34160,600
Jun 03, 201938.5842.6138.1441.6041.60227,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...