CPS - Cooper-Standard Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 31, 201939.5739.6738.1738.6638.66164,200
May 30, 201940.8842.1540.4040.6640.66143,700
May 29, 201940.3141.0439.4840.7540.75226,000
May 28, 201939.9041.2338.6240.8040.80153,400
May 24, 201938.6339.8938.4539.3939.39237,800
May 23, 201938.9939.1237.3338.3238.32192,500
May 22, 201941.4941.6438.9539.4439.44240,800
May 21, 201943.8543.8541.7641.8041.80267,900
May 20, 201944.8845.5843.3043.5343.53110,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...