Cooper-Standard Holdings (CPS) Historical Stock Prices

Cooper-Standard Holdings Inc. (CPS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Mar 31, 2026	27.19	28.15	25.68	27.87	27.87	357,600
Mar 30, 2026	29.20	29.20	25.50	26.47	26.47	705,800
Mar 27, 2026	29.50	29.50	28.50	28.99	28.99	156,100
Mar 26, 2026	29.59	30.64	29.15	29.75	29.75	164,000
Mar 25, 2026	31.00	31.21	29.99	30.00	30.00	141,100
Mar 24, 2026	29.20	30.70	29.18	30.61	30.61	165,000
Mar 23, 2026	29.47	30.90	29.00	29.61	29.61	262,600
Mar 20, 2026	28.87	28.87	27.83	28.24	28.24	253,600
Mar 19, 2026	28.60	29.21	28.20	28.77	28.77	124,200
Mar 18, 2026	30.00	30.30	28.90	29.03	29.03	155,800
Mar 17, 2026	31.16	31.27	30.21	30.34	30.34	151,700
Mar 16, 2026	31.40	32.19	30.31	30.69	30.69	242,400
Mar 13, 2026	30.44	30.70	28.51	29.26	29.26	220,600
Mar 12, 2026	30.39	31.24	30.25	30.29	30.29	227,900
Mar 11, 2026	32.06	32.37	30.97	31.22	31.22	167,300
Mar 10, 2026	31.86	33.22	31.74	32.14	32.14	218,600
Mar 9, 2026	31.00	31.89	29.83	31.88	31.88	328,700
Mar 6, 2026	32.68	32.97	31.75	32.00	32.00	219,700
Mar 5, 2026	35.00	35.48	33.38	33.51	33.51	245,000
Mar 4, 2026	36.25	36.56	35.45	35.61	35.61	130,400
Mar 3, 2026	36.58	36.58	35.11	35.70	35.70	163,500
Mar 2, 2026	37.49	38.03	37.06	37.50	37.50	128,400
Feb 27, 2026	39.10	39.79	38.04	38.44	38.44	195,000
Feb 26, 2026	38.89	39.80	38.51	39.70	39.70	161,600
Feb 25, 2026	39.18	39.21	37.52	38.79	38.79	189,700

Historical stock data.