Cooper-Standard Holdings Inc. Historical Stock Prices

CPS 
$59.2
*  
0.12
0.2%
Get CPS Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading CPS now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  58.50  59.42  58.34  59.20 47,979
03/31/2015 58.5 59.42 58.34 59.2 47,979
03/30/2015 58.48 59.47 57.97 59.08 32,621
03/27/2015 59.47 59.69 58.09 58.5 32,006
03/26/2015 56.7 59.9 56.326 59.19 81,284
03/25/2015 56.75 57.43 55.44 56.5 58,679
03/24/2015 56.28 56.82 55.5 56.61 134,900
03/23/2015 56.55 57.59 55.64 56.14 71,429
03/20/2015 55.76 57 55.76 56.44 63,926
03/19/2015 55.35 55.89 54.26 55.35 44,678
03/18/2015 53.34 55.53 52.36 55.29 36,232
03/17/2015 53.89 54.5 52.58 52.97 81,763
03/16/2015 54.17 54.38 53.028 54.28 89,200
03/13/2015 54.16 54.41 53.33 54.27 43,942
03/12/2015 54.23 54.5 53.62 54.47 53,007
03/11/2015 53.9 53.99 53.11 53.61 42,182
03/10/2015 53.32 54.15 53.22 53.63 43,133
03/09/2015 53.94 54.36 53.31 53.63 29,253
03/06/2015 53 54.17 53 53.6 31,804
03/05/2015 53.75 54 53.01 53.71 30,065
03/04/2015 54.14 54.14 52.7 53.39 31,410
03/03/2015 54.28 54.93 53.585 54.07 27,228
03/02/2015 54.48 55.06 54.21 54.82 25,669
02/27/2015 54.08 54.65 53.76 54.21 47,084
02/26/2015 54.09 54.48 52.99 53.99 51,603
02/25/2015 52.49 54.61 52.25 54.44 32,875
02/24/2015 55.9 55.948 51.622 51.91 115,674
02/23/2015 56.46 57.39 56.15 56.31 43,845
02/20/2015 56.44 57.05 55.75 56.86 36,879
02/19/2015 55 57.52 54.98 56.27 41,870
02/18/2015 53.76 55.32 53.76 54.99 33,091
02/17/2015 54.55 55.25 54.2 54.58 51,947
02/13/2015 54.25 54.64 54.25 54.36 16,072
02/12/2015 54.3 54.62 54.3 54.49 14,362
02/11/2015 54.25 54.81 53.58 54.21 10,915
02/10/2015 54.55 54.76 53.97 54.02 11,418
02/09/2015 54.5 54.8 53.62 54.16 12,192
02/06/2015 54.74 55.07 54.02 54.42 17,858
02/05/2015 55.06 55.38 54.24 54.7 17,739
02/04/2015 54.11 55.2 54.11 54.6 20,637
02/03/2015 53.1 54.24 53.1 54.11 26,976
02/02/2015 52.3 53.38 51.75 52.35 40,552
01/30/2015 52.99 54.26 52.07 52.25 37,523
01/29/2015 50.86 54.42 50.26 53.55 37,832
01/28/2015 51.63 52.51 50.57 50.96 20,363
01/27/2015 52.38 52.68 51.72 52.54 12,979
01/26/2015 53.81 54.18 52.79 53.07 18,662
01/23/2015 53.46 54.11 52.78 53.55 36,544
01/22/2015 52.41 53.25 51.75 53.2 41,337
01/21/2015 52.17 52.875 51.53 51.86 41,551
01/20/2015 52.96 53.31 52.12 52.55 15,827
01/16/2015 53.3 53.9 52.42 53.23 32,214
01/15/2015 55.15 55.15 52.88 53.63 32,576
01/14/2015 54.95 55.47 53.83 54.74 18,786
01/13/2015 56 57.15 54.84 55.56 26,204
01/12/2015 56.23 56.6 54.67 56.25 36,012
01/09/2015 56.82 58.05 56.16 56.65 23,929
01/08/2015 56.57 57.73 56.57 56.98 19,145
01/07/2015 55.79 57.24 55.43 56.1 27,253
01/06/2015 55.93 56.98 55.26 55.71 13,612
01/05/2015 57.8 57.8 55.86 56.51 14,175
01/02/2015 58.11 58.2 57.51 58.01 25,226
12/31/2014 58.39 58.39 57.42 57.88 20,910
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?