CPS
Cooper-Std Hldgs (CPS)
NYSE
$28.82$0.00 (0.00%)
Price as of Jun 23, 2026 5:39 PM EDT
  • $526.1M
    Market Cap
  • 49.04%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    +4.15%
    Low Price$28.37
    High Price$31.02
  • 3 Months
    +4.92%
    Low Price$26.01
    High Price$32.19
  • 1 Year
    +49.04%
    Low Price$19.88
    High Price$45.20
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
30.14
30.25
28.58
28.77
-4.61%
196,389
05/11/2026
30.94
30.96
29.97
30.16
-2.08%
196,933
05/08/2026
31.19
33.19
30.71
30.80
+1.02%
322,577
05/07/2026
34.00
35.92
30.18
30.49
-0.65%
431,454
05/06/2026
31.15
32.27
30.62
30.69
+1.25%
288,163
05/06/2026
-$0.29 Earnings
05/05/2026
29.16
31.00
28.86
30.31
+4.63%
156,215
05/04/2026
30.52
30.52
28.93
28.97
-5.39%
128,402
05/01/2026
30.10
30.71
29.43
30.62
+1.83%
134,939
04/30/2026
29.16
30.37
28.71
30.07
+3.69%
138,824
04/29/2026
29.20
29.49
28.30
29.00
-1.19%
234,937
04/28/2026
30.47
30.76
28.28
29.35
-4.34%
551,245
04/27/2026
31.74
32.55
30.68
30.68
-4.69%
160,283
04/24/2026
30.62
32.20
30.55
32.19
+4.68%
93,778
04/23/2026
31.19
31.56
30.24
30.75
-1.85%
152,588
04/22/2026
31.64
32.00
31.00
31.33
-0.16%
79,009
04/21/2026
31.72
32.50
30.95
31.38
-0.92%
141,393
04/20/2026
31.24
32.22
31.06
31.67
+0.38%
126,460
04/17/2026
30.72
32.98
30.72
31.55
+6.77%
199,705
04/16/2026
30.54
31.41
29.55
29.55
-3.15%
185,089
04/15/2026
29.71
30.70
29.03
30.51
+1.56%
157,005
04/14/2026
30.15
30.70
29.77
30.04
-0.99%
163,680
04/13/2026
29.59
30.42
29.53
30.34
+1.00%
123,826
04/10/2026
31.07
31.47
29.95
30.04
-2.25%
105,911
04/09/2026
30.30
31.07
28.80
30.73
-0.29%
337,625
04/08/2026
29.52
31.01
29.52
30.82
+11.79%
196,892
04/07/2026
27.78
28.08
27.27
27.57
-1.92%
162,542
04/06/2026
28.51
28.78
28.00
28.11
-1.92%
124,694
04/02/2026
28.10
29.17
27.59
28.66
-1.17%
142,571
04/01/2026
28.55
29.66
28.14
29.00
+4.05%
236,407
03/31/2026
27.19
28.15
25.68
27.87
+5.29%
357,720
03/30/2026
29.20
29.20
25.50
26.47
-8.69%
705,814
03/27/2026
29.50
29.50
28.50
28.99
-2.55%
156,068
03/26/2026
29.59
30.64
29.15
29.75
-0.83%
164,046
03/25/2026
31.00
31.21
29.99
30.00
-1.99%
141,140
03/24/2026
29.20
30.70
29.18
30.61
+3.38%
164,997
03/23/2026
29.47
30.90
29.00
29.61
+4.85%
262,604
03/20/2026
28.87
28.87
27.83
28.24
-1.84%
253,827
03/19/2026
28.60
29.21
28.20
28.77
-0.90%
124,513
03/18/2026
30.00
30.30
28.90
29.03
-4.32%
155,763
03/17/2026
31.16
31.27
30.21
30.34
-1.14%
151,742
03/16/2026
31.40
32.19
30.31
30.69
+4.89%
242,426
03/13/2026
30.44
30.70
28.51
29.26
-3.40%
220,566
03/12/2026
30.39
31.24
30.25
30.29
-2.98%
227,884
03/11/2026
32.06
32.37
30.97
31.22
-2.86%
167,949
03/10/2026
31.86
33.22
31.74
32.14
+0.82%
218,575
03/09/2026
31.00
31.89
29.83
31.88
-0.37%
328,731
03/06/2026
32.68
32.97
31.75
32.00
-4.51%
219,723
03/05/2026
35.00
35.48
33.38
33.51
-5.90%
245,030
03/04/2026
36.25
36.56
35.45
35.61
-0.25%
130,377
03/03/2026
36.58
36.58
35.11
35.70
-4.80%
163,506
03/02/2026
37.49
38.03
37.06
37.50
-2.45%
128,411
02/27/2026
39.10
39.79
38.04
38.44
-3.17%
194,975
02/26/2026
38.89
39.80
38.51
39.70
+2.35%
161,555
02/25/2026
39.18
39.21
37.52
38.79
-0.79%
189,691
02/24/2026
39.63
40.05
38.86
39.10
-0.96%
194,575
02/23/2026
39.49
39.97
38.50
39.48
-0.15%
310,975
02/20/2026
39.45
40.42
38.79
39.54
+0.56%
303,172
02/19/2026
38.32
39.58
37.77
39.32
+0.92%
369,773
02/18/2026
43.04
43.91
38.43
38.96
-10.70%
517,370
02/17/2026
45.30
47.98
43.32
43.63
-3.47%
584,732
02/13/2026
36.80
47.77
36.78
45.20
+32.36%
1,147,641
02/12/2026
36.16
36.43
33.92
34.15
-4.58%
177,320
02/12/2026
-$1.73 Earnings
02/11/2026
36.24
36.60
35.23
35.79
+0.53%
163,336
02/10/2026
34.56
35.96
34.31
35.60
+2.95%
155,287
02/09/2026
34.62
35.51
33.66
34.58
-0.12%
139,694
02/06/2026
34.38
35.20
34.29
34.62
+0.87%
150,533
02/05/2026
34.06
35.20
33.70
34.32
-0.92%
198,117
02/04/2026
33.24
34.88
32.75
34.64
+5.32%
289,748
02/03/2026
31.98
33.36
31.58
32.89
+3.72%
136,772
02/02/2026
31.10
32.39
31.05
31.71
+1.08%
145,849