CPS - Cooper-Standard Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201963.2063.6960.7361.7461.74169,000
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
Dec 21, 201862.1962.5160.3760.5760.57529,900
Dec 20, 201863.2163.8461.6561.9661.96210,900
Dec 19, 201864.2165.6062.0263.2363.23238,800
Dec 18, 201863.8765.1963.8764.3164.31172,200
Dec 17, 201864.5365.6162.8063.3063.30236,000
Dec 14, 201864.6365.9864.6065.0865.08114,100
Dec 13, 201866.3568.1365.3665.4165.41194,000
Dec 12, 201866.6867.6466.1366.3566.35175,100
Dec 11, 201867.9469.4065.3065.5265.52146,300
Dec 10, 201866.7967.1464.8066.5266.52344,300
Dec 07, 201870.7372.0067.1067.1467.14214,500
Dec 06, 201870.1471.8269.1571.0071.00154,800
Dec 04, 201874.4475.7370.5371.3971.39355,700
Dec 03, 201874.4176.5273.7774.8774.87303,200
Nov 30, 201872.3673.2671.5573.1273.12249,900
Nov 29, 201874.0474.7572.3772.6572.65106,000
Nov 28, 201872.6574.6471.6074.3174.31194,200
Nov 27, 201873.4073.4072.2672.6872.68142,000
Nov 26, 201874.5575.6272.7473.9173.91156,300
Nov 23, 201873.9374.8973.5473.8273.8262,000
Nov 21, 201875.1876.8074.0274.2374.23137,800
Nov 20, 201874.5076.6274.1674.5174.51221,700
Nov 19, 201875.5576.7574.5175.4375.43211,000
Nov 16, 201874.6275.5572.7575.5175.51486,000
Nov 15, 201874.2375.7172.5275.3175.31202,400
Nov 14, 201874.9375.3873.3674.9274.92294,100
Nov 13, 201874.0876.3773.6674.1074.10159,000
Nov 12, 201872.9773.9771.4373.4773.47393,500
Nov 09, 201875.0075.0072.1773.3473.34300,100
Nov 08, 201875.1376.7874.9075.2675.26308,100
Nov 07, 201874.0376.0372.4276.0176.01446,000
Nov 06, 201874.7574.8271.8474.0174.01408,000
Nov 05, 201872.6977.8372.2675.6475.64609,000
Nov 02, 201886.6987.7768.3272.4672.46961,500
Nov 01, 201892.6595.5792.6595.4695.46266,600
Oct 31, 201893.7794.1191.9792.6592.65185,700
Oct 30, 201890.1492.8190.1392.1792.17111,400
Oct 29, 201891.3094.3988.6290.1390.13196,000
Oct 26, 201889.0891.2387.5089.6189.61186,300
Oct 25, 201891.4492.5990.5390.6890.68241,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...