CPS - Cooper-Standard Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201945.4646.4644.7845.4245.42162,200
May 16, 201948.2648.2646.1746.2446.24149,900
May 15, 201948.6748.8746.7948.3548.35126,300
May 14, 201949.6650.0449.0249.3549.35138,300
May 13, 201951.6351.8749.3149.5049.50208,100
May 10, 201949.9752.6149.9552.5452.54271,300
May 09, 201951.1151.1648.5250.3650.36303,600
May 08, 201951.9552.7351.5152.0252.02252,800
May 07, 201954.5954.8551.1752.2552.25275,300
May 06, 201953.1155.9352.4155.4255.42181,300
May 03, 201953.3954.1652.2253.9853.98268,200
May 02, 201947.6155.6347.6154.0254.02346,500
May 01, 201950.7851.0448.2448.6548.65291,600
Apr 30, 201951.2251.3850.3150.6750.67225,900
Apr 29, 201950.7852.1750.4551.3751.37163,100
Apr 26, 201950.9051.5149.6250.9450.94261,400
Apr 25, 201954.5754.5750.5650.7350.73137,700
Apr 24, 201956.2656.3354.6455.1355.13138,200
Apr 23, 201955.3656.4354.9556.3356.33118,600
Apr 22, 201958.6058.6055.2755.4355.43139,000
Apr 18, 201958.4459.0757.5058.9958.99183,200
Apr 17, 201957.5059.2257.5058.6858.68123,700
Apr 16, 201955.7657.5655.7057.4057.40182,600
Apr 15, 201956.6156.6155.0055.3855.38133,500
Apr 12, 201954.9056.8954.4256.4556.45324,600
Apr 11, 201954.7855.7254.3354.7254.72163,900
Apr 10, 201954.0655.7153.6355.2255.22120,500
Apr 09, 201954.8654.8953.6253.9153.91130,800
Apr 08, 201953.8354.9553.3454.8654.86130,300
Apr 05, 201954.1955.3153.7954.0554.05224,200
Apr 04, 201952.5654.5852.4054.1054.10151,300
Apr 03, 201949.9353.1149.9352.3352.33294,900
Apr 02, 201949.4750.6348.9949.2249.22179,900
Apr 01, 201947.2949.6547.2949.4949.49269,400
Mar 29, 201948.0648.3446.5946.9646.96163,400
Mar 28, 201949.1149.4647.2647.8047.80235,100
Mar 27, 201948.0749.3447.5649.0349.03214,600
Mar 26, 201949.2849.7147.5848.1648.16187,300
Mar 25, 201949.4450.4249.0349.1749.17144,000
Mar 22, 201950.6150.7049.4749.6749.67213,100
Mar 21, 201950.1151.7050.1151.1051.10154,700
Mar 20, 201951.9752.0249.5750.3050.30239,100
Mar 19, 201953.6154.3551.6052.0052.00162,500
Mar 18, 201952.9053.3551.9353.2353.23242,500
Mar 15, 201953.3953.9552.7152.8852.88301,800
Mar 14, 201954.8354.8353.1753.2953.29129,100
Mar 13, 201956.9957.3654.8455.1455.14140,000
Mar 12, 201958.1658.1656.5756.9156.91163,400
Mar 11, 201956.4058.5255.8558.1258.12180,900
Mar 08, 201956.5257.0855.4856.1856.18153,300
Mar 07, 201958.5458.9756.8057.0457.04191,400
Mar 06, 201960.8760.8758.2258.6358.63225,100
Mar 05, 201962.8662.8660.8660.8660.86121,900
Mar 04, 201962.3763.6162.2662.8662.86237,100
Mar 01, 201960.5862.3460.0962.1762.17175,300
Feb 28, 201960.7760.7759.4360.1160.11214,800
Feb 27, 201962.3262.6060.7660.8460.84126,700
Feb 26, 201962.9263.5662.4562.4862.48124,200
Feb 25, 201963.4363.8463.1763.2263.22110,500
Feb 22, 201962.3863.2162.0663.1563.15146,800
Feb 21, 201962.8362.8361.4562.0162.01159,300
Feb 20, 201961.0263.1360.4362.9562.95238,300
Feb 19, 201964.1565.7661.6361.7661.76397,100
Feb 15, 201969.8471.4561.5364.5664.56906,600
Feb 14, 201972.4675.0672.4674.1574.15184,600
Feb 13, 201973.1075.4173.1073.9173.91113,300
Feb 12, 201972.0074.2072.0073.8773.8773,800
Feb 11, 201970.0671.8269.1371.4171.41146,300
Feb 08, 201971.6872.1169.2369.8569.85137,100
Feb 07, 201974.7174.7170.7672.1872.18161,400
Feb 06, 201975.8576.3675.1475.2075.2086,600
Feb 05, 201977.0177.0175.5275.9575.9573,500
Feb 04, 201977.1277.5775.4276.8476.84116,300
Feb 01, 201976.4677.7775.9077.2077.2077,200
Jan 31, 201975.1776.6074.6876.4676.46146,300
Jan 30, 201974.5775.6672.9575.5975.5999,900
Jan 29, 201974.2674.9973.7974.0974.0981,200
Jan 28, 201974.0975.6773.2474.6574.65114,600
Jan 25, 201974.0075.2273.5275.0675.06111,100
Jan 24, 201972.3474.2772.3473.6473.6481,900
Jan 23, 201973.9374.2871.2472.3472.3497,700
Jan 22, 201973.5774.8172.4873.5973.59168,400
Jan 18, 201972.3975.5171.9774.2174.21259,400
Jan 17, 201970.7172.0670.3671.9971.99170,000
Jan 16, 201970.3871.9470.3471.0271.02135,500
Jan 15, 201971.2471.2466.6270.2470.24294,900
Jan 14, 201970.3272.8670.3271.5371.53200,500
Jan 11, 201970.6371.3868.9068.9068.90255,700
Jan 10, 201968.8771.5068.6071.0671.06241,000
Jan 09, 201968.9370.5568.3969.7069.70130,600
Jan 08, 201968.2970.2368.2969.0069.00239,600
Jan 07, 201964.6467.9763.6066.9766.97214,800
Jan 04, 201962.7664.9262.4264.1564.15170,800
Jan 03, 201963.2063.6960.7361.7461.74174,400
Jan 02, 201960.9564.6160.5863.7963.79237,600
Dec 31, 201860.8462.2159.6862.1262.12225,000
Dec 28, 201860.6562.2960.1460.4860.48271,400
Dec 27, 201858.9360.7757.9660.4060.40246,600
Dec 26, 201858.5160.0056.6859.9759.97396,600
Dec 24, 201860.2460.4258.0958.2758.27105,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...