Cooper-Standard Holdings (CPS) Historical Stock Prices

Cooper-Standard Holdings Inc. (CPS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 6, 2026	31.15	32.27	30.62	30.69	30.69	288,100
May 5, 2026	29.16	31.00	28.86	30.31	30.31	156,000
May 4, 2026	30.52	30.52	28.93	28.97	28.97	128,300
May 1, 2026	30.10	30.71	29.43	30.62	30.62	134,900
Apr 30, 2026	29.16	30.37	28.71	30.07	30.07	138,800
Apr 29, 2026	29.20	29.49	28.30	29.00	29.00	234,900
Apr 28, 2026	30.47	30.76	28.28	29.35	29.35	551,200
Apr 27, 2026	31.74	32.55	30.68	30.68	30.68	160,100
Apr 24, 2026	30.62	32.20	30.55	32.19	32.19	93,800
Apr 23, 2026	31.19	31.56	30.24	30.75	30.75	152,600
Apr 22, 2026	31.64	32.00	31.00	31.33	31.33	79,000
Apr 21, 2026	31.72	32.50	30.95	31.38	31.38	141,400
Apr 20, 2026	31.24	32.22	31.06	31.67	31.67	126,600
Apr 17, 2026	30.72	32.98	30.72	31.55	31.55	199,700
Apr 16, 2026	30.54	31.41	29.55	29.55	29.55	185,100
Apr 15, 2026	29.71	30.70	29.03	30.51	30.51	157,000
Apr 14, 2026	30.15	30.70	29.77	30.04	30.04	163,700
Apr 13, 2026	29.59	30.42	29.53	30.34	30.34	123,800
Apr 10, 2026	31.07	31.47	29.95	30.04	30.04	105,900
Apr 9, 2026	30.30	31.07	28.80	30.73	30.73	337,600
Apr 8, 2026	29.52	31.01	29.52	30.82	30.82	196,800
Apr 7, 2026	27.78	28.08	27.27	27.57	27.57	162,500
Apr 6, 2026	28.51	28.78	28.00	28.11	28.11	124,700
Apr 2, 2026	28.10	29.17	27.59	28.66	28.66	142,600
Apr 1, 2026	28.55	29.66	28.14	29.00	29.00	236,400

Historical stock data.