CPS
Cooper-Std Hldgs (CPS)
NYSE
$22.00+$0.17 (+0.77%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $387.9M
    Market Cap
  • -40.24%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -15.22%
    Low Price$20.84
    High Price$27.18
  • 3 Months
    -17.28%
    Low Price$20.84
    High Price$31.40
  • 1 Year
    -40.24%
    Low Price$20.84
    High Price$45.20
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
22.26
22.61
21.81
21.83
-0.18%
239,775
10/01/2026
20.91
22.00
20.50
21.87
+4.94%
329,232
09/30/2026
21.41
21.94
20.64
20.84
-1.74%
319,789
09/29/2026
21.94
21.94
20.25
21.21
-2.57%
602,377
09/28/2026
22.36
22.69
21.63
21.77
-4.10%
216,809
09/25/2026
22.12
22.75
21.95
22.70
+2.16%
182,663
09/24/2026
23.23
23.23
21.95
22.22
-3.43%
222,486
09/23/2026
23.54
23.58
22.78
23.01
-3.96%
184,679
09/22/2026
23.37
24.37
23.14
23.96
+4.77%
233,096
09/21/2026
23.24
23.39
22.63
22.87
-0.13%
259,048
09/18/2026
22.70
22.93
22.35
22.90
+0.62%
389,422
09/17/2026
24.30
24.30
22.76
22.76
-0.70%
150,590
09/16/2026
23.35
23.59
22.52
22.92
-0.69%
208,801
09/15/2026
23.52
23.67
22.20
23.08
-1.41%
310,706
09/14/2026
23.61
23.89
23.04
23.41
-2.86%
237,775
09/11/2026
24.52
25.14
23.67
24.10
+1.69%
340,706
09/10/2026
24.17
24.80
23.25
23.70
-4.24%
360,035
09/09/2026
25.90
25.99
24.72
24.75
-4.84%
201,577
09/08/2026
27.61
27.61
25.98
26.01
-4.30%
176,564
09/04/2026
26.60
27.22
26.37
27.18
+2.10%
111,166
09/03/2026
26.20
26.69
25.77
26.62
+3.38%
196,472
09/02/2026
25.69
26.45
25.39
25.75
+1.98%
514,563
09/01/2026
26.37
26.42
25.05
25.25
-5.71%
273,828
08/31/2026
26.55
26.95
26.28
26.78
+0.53%
159,360
08/28/2026
26.72
27.14
26.17
26.64
+0.91%
135,723
08/27/2026
26.57
26.87
26.03
26.40
-0.53%
133,442
08/26/2026
26.53
26.85
26.35
26.54
-0.41%
149,572
08/25/2026
26.77
27.24
26.38
26.65
+0.53%
152,235
08/24/2026
28.07
28.07
26.46
26.51
-5.42%
187,771
08/21/2026
27.68
28.48
27.68
28.03
+1.96%
144,842
08/20/2026
27.98
28.32
27.29
27.49
-3.44%
164,848
08/19/2026
28.13
28.82
28.13
28.47
+2.12%
102,753
08/18/2026
27.70
28.29
26.90
27.88
+0.90%
190,658
08/17/2026
28.23
28.79
27.53
27.63
-2.88%
180,150
08/14/2026
27.90
28.84
27.72
28.45
+4.48%
190,381
08/13/2026
27.98
28.09
27.07
27.23
-1.23%
201,104
08/12/2026
27.63
28.74
27.14
27.57
+0.55%
261,571
08/11/2026
28.32
29.57
27.27
27.42
-3.42%
191,731
08/10/2026
30.82
31.03
28.36
28.39
-9.59%
253,329
08/07/2026
28.51
32.47
27.95
31.40
+13.64%
376,659
08/06/2026
29.41
30.10
27.17
27.63
-11.36%
496,917
08/05/2026
30.91
31.82
30.70
31.17
+1.33%
228,096
08/05/2026
-$0.13 Earnings
08/04/2026
30.42
30.98
29.87
30.76
+1.45%
185,690
08/03/2026
29.83
30.49
29.48
30.32
+2.88%
182,856
07/31/2026
29.04
29.47
27.89
29.47
+1.73%
167,016
07/30/2026
29.15
29.71
28.50
28.97
-0.58%
127,919
07/29/2026
29.54
31.74
28.89
29.14
-1.59%
251,916
07/28/2026
28.96
29.81
28.15
29.61
+3.42%
113,895
07/27/2026
29.16
29.32
28.11
28.63
+0.77%
112,723
07/24/2026
29.68
29.70
28.21
28.41
-2.84%
135,476
07/23/2026
28.34
29.59
28.06
29.24
+0.83%
173,966
07/22/2026
29.09
29.50
28.19
29.00
+0.35%
214,319
07/21/2026
28.13
29.15
27.55
28.90
+3.77%
131,339
07/20/2026
27.27
28.17
27.03
27.85
+0.83%
151,032
07/17/2026
28.14
29.34
27.49
27.62
-4.99%
109,427
07/16/2026
28.65
30.50
28.65
29.07
+1.36%
119,641
07/15/2026
27.26
30.35
27.26
28.68
+4.10%
279,037
07/14/2026
26.73
27.83
26.54
27.55
+1.96%
179,648
07/13/2026
27.34
27.85
26.92
27.02
-2.63%
103,356
07/10/2026
27.53
28.51
27.53
27.75
+1.54%
104,208
07/09/2026
27.00
27.54
26.67
27.33
+1.18%
103,413
07/08/2026
27.32
27.36
26.28
27.01
-1.46%
145,252
07/07/2026
27.72
28.36
27.16
27.41
-2.07%
78,901
07/06/2026
26.58
28.13
26.58
27.99
+6.06%
231,246
07/02/2026
26.68
27.26
26.05
26.39
-0.08%
122,516
07/01/2026
27.34
27.63
26.38
26.41
-2.37%
138,799
06/30/2026
25.75
27.27
25.75
27.05
+4.24%
163,448
06/29/2026
28.17
28.20
25.93
25.95
-9.20%
267,068
06/26/2026
27.13
28.70
27.02
28.58
+3.78%
446,616
06/25/2026
28.39
28.57
27.12
27.54
-1.85%
126,977
06/24/2026
28.91
29.52
28.01
28.06
-2.64%
122,227
06/23/2026
29.34
29.37
28.47
28.82
-2.73%
238,952
06/22/2026
29.88
30.16
29.31
29.63
-0.64%
147,466
06/18/2026
28.96
30.07
28.96
29.82
+3.97%
156,264
06/17/2026
29.56
30.54
28.55
28.68
-3.73%
128,382
06/16/2026
29.76
30.06
29.48
29.79
+1.43%
107,873
06/15/2026
30.28
31.58
29.33
29.37
-0.31%
156,206
06/12/2026
28.81
29.93
28.42
29.46
+3.84%
142,719
06/11/2026
28.57
29.35
28.26
28.37
-0.56%
166,363
06/10/2026
29.16
29.78
28.41
28.53
-3.06%
97,547
06/09/2026
29.80
30.63
28.16
29.43
+0.58%
145,099
06/08/2026
29.78
30.03
29.19
29.26
-0.20%
108,454
06/05/2026
30.47
30.59
29.24
29.32
-5.08%
173,662
06/04/2026
30.55
31.37
30.34
30.89
+2.69%
142,588
06/03/2026
30.48
30.85
29.83
30.08
-3.03%
172,936
06/02/2026
30.48
31.32
30.31
31.02
+2.55%
140,354
06/01/2026
30.19
30.78
29.73
30.25
-0.26%
142,196
05/29/2026
30.42
30.70
30.05
30.33
-1.01%
116,276
05/28/2026
29.85
30.94
29.00
30.64
+1.12%
119,152
05/27/2026
30.50
31.56
29.61
30.30
+0.80%
122,797
05/26/2026
28.97
30.47
28.97
30.06
+5.66%
134,453
05/22/2026
28.20
28.62
27.79
28.45
+1.57%
93,333
05/21/2026
26.51
28.30
25.61
28.01
+3.82%
122,439
05/20/2026
25.99
27.13
25.66
26.98
+3.73%
120,878
05/19/2026
26.35
26.57
25.27
26.01
-2.29%
137,884
05/18/2026
26.79
27.65
26.42
26.62
-0.89%
151,455
05/15/2026
28.35
28.75
26.81
26.86
-6.67%
159,734
05/14/2026
29.29
29.73
28.76
28.78
-1.03%
129,996
05/13/2026
28.68
29.42
28.50
29.08
+1.08%
135,920