NYSE:CPS | Historical Stock Price | Cooper-Standard Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-05-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.09$8.41$17.29$35.54$73.04$150.112010-05-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$38.00$38.000——
2012-12-28$38.00$38.00500——
2012-12-27$38.50$38.50100——
2012-12-26$38.50$38.501,900——
2012-12-24$36.00$36.000——
2012-12-21$36.00$36.001,000——
2012-12-20$35.35$35.350——
2012-12-19$35.35$35.35800——
2012-12-18$35.30$35.301,100——
2012-12-17$35.40$35.403,800——
2012-12-14$35.20$35.20100——
2012-12-13$35.20$35.200——
2012-12-12$35.20$35.20400——
2012-12-11$35.21$35.219,200——
2012-12-10$35.00$35.00300——
2012-12-07$34.40$34.40200——
2012-12-06$34.40$34.403,800——
2012-12-05$34.99$34.993,300——
2012-12-04$34.50$34.50200——
2012-12-03$34.90$34.90200——
2012-11-30$34.90$34.90182,400——
2012-11-29$34.66$34.66694,500——
2012-11-28$34.50$34.50500——
2012-11-27$35.00$35.00100——
2012-11-26$34.95$34.950——
2012-11-23$34.95$34.95100——
2012-11-21$34.38$34.3890,200——
2012-11-20$34.99$34.99300——
2012-11-19$35.00$35.000——
2012-11-16$35.00$35.00800——
2012-11-15$33.50$33.501,300——
2012-11-14$34.20$34.2086,700——
2012-11-13$34.25$34.2510,200——
2012-11-12$34.50$34.50600——
2012-11-09$34.50$34.504,700——
2012-11-08$33.50$33.5020,600——
2012-11-07$33.75$33.75200——
2012-11-06$34.00$34.001,100——
2012-11-05$34.00$34.0052,600——
2012-11-02$34.50$34.500——
2012-11-01$34.50$34.5012,000——
2012-10-31$34.25$34.25300——
2012-10-26$34.25$34.251,900——
2012-10-25$34.25$34.252,400——
2012-10-24$35.90$35.903,000——
2012-10-23$36.70$36.70200——
2012-10-22$36.70$36.70600——
2012-10-19$37.25$37.251,800——
2012-10-18$37.50$37.501,100——
2012-10-17$37.50$37.5047,500——
2012-10-16$37.30$37.3041,100——
2012-10-15$37.25$37.251,000——
2012-10-12$37.25$37.251,000——
2012-10-11$37.30$37.30800——
2012-10-10$37.75$37.755,300——
2012-10-09$37.74$37.74600——
2012-10-08$37.70$37.701,300——
2012-10-05$37.80$37.80500——
2012-10-04$37.75$37.75300——
2012-10-03$37.65$37.65106,000——
2012-10-02$37.50$37.500——
2012-10-01$37.50$37.500——
2012-09-28$37.50$37.50500——
2012-09-27$37.64$37.642,700——
2012-09-26$37.65$37.65100——
2012-09-25$37.25$37.25600——
2012-09-24$37.25$37.2543,900——
2012-09-21$37.25$37.252,800——
2012-09-20$37.25$37.25600——
2012-09-19$37.50$37.5012,000——
2012-09-18$37.00$37.000——
2012-09-17$37.00$37.00100,000——
2012-09-14$37.00$37.0013,600——
2012-09-13$35.14$35.140——
2012-09-12$35.14$35.14200——
2012-09-11$35.14$35.14178,000——
2012-09-10$35.12$35.121,300——
2012-09-07$35.15$35.151,700——
2012-09-06$35.20$35.2030,000——
2012-09-05$35.25$35.250——
2012-09-04$35.25$35.250——
2012-08-31$35.25$35.25400——
2012-08-30$35.00$35.00300——
2012-08-29$35.00$35.002,000——
2012-08-28$35.00$35.0038,100——
2012-08-27$34.91$34.912,000——
2012-08-24$34.90$34.900——
2012-08-23$34.90$34.90200——
2012-08-22$35.10$35.1049,100——
2012-08-21$34.65$34.652,200——
2012-08-20$34.50$34.501,000——
2012-08-17$35.25$35.25300——
2012-08-16$34.30$34.300——
2012-08-15$34.30$34.30600——
2012-08-14$35.00$35.000——
2012-08-13$35.00$35.000——
2012-08-10$35.00$35.001,500——
2012-08-09$35.25$35.250——
2012-08-08$35.25$35.2558,700——
2012-08-07$35.15$35.1522,600——
2012-08-06$34.10$34.100——
2012-08-03$34.10$34.10400——
2012-08-02$34.10$34.103,200——
2012-08-01$35.50$35.500——
2012-07-31$35.50$35.500——
2012-07-30$35.50$35.50100——
2012-07-27$35.50$35.5037,100——
2012-07-26$35.25$35.250——
2012-07-25$35.25$35.250——
2012-07-24$35.25$35.251,400——
2012-07-23$35.50$35.50300——
2012-07-20$36.50$36.50100——
2012-07-19$36.00$36.000——
2012-07-18$36.00$36.000——
2012-07-17$36.00$36.00600——
2012-07-16$36.65$36.650——
2012-07-13$36.65$36.65400——
2012-07-12$36.75$36.750——
2012-07-11$36.75$36.755,900——
2012-07-10$36.65$36.652,700——
2012-07-09$36.75$36.750——
2012-07-06$36.75$36.75500——
2012-07-05$36.75$36.75300——
2012-07-03$36.75$36.751,700——
2012-07-02$36.55$36.5520,200——
2012-06-29$37.00$37.000——
2012-06-28$37.00$37.00900——
2012-06-27$37.00$37.000——
2012-06-26$37.00$37.00200——
2012-06-25$37.40$37.40100,200——
2012-06-22$37.50$37.500——
2012-06-21$37.50$37.500——
2012-06-20$37.50$37.50500——
2012-06-19$37.50$37.5025,200——
2012-06-18$37.50$37.50300——
2012-06-15$37.50$37.500——
2012-06-14$37.50$37.500——
2012-06-13$37.50$37.500——
2012-06-12$37.50$37.5036,200——
2012-06-11$37.50$37.50200——
2012-06-08$37.50$37.500——
2012-06-07$37.50$37.5010,100——
2012-06-06$36.25$36.2513,900——
2012-06-05$35.90$35.90400——
2012-06-04$35.99$35.990——
2012-06-01$35.99$35.99133,600——
2012-05-31$36.00$36.00700——
2012-05-30$36.00$36.00800——
2012-05-29$35.90$35.901,000——
2012-05-25$36.10$36.1016,300——
2012-05-24$35.85$35.85400——
2012-05-23$36.00$36.0048,600——
2012-05-22$36.45$36.451,500——
2012-05-21$36.45$36.452,000——
2012-05-18$36.55$36.553,400——
2012-05-17$37.00$37.003,500——
2012-05-16$38.40$38.40600——
2012-05-15$38.25$38.25400——
2012-05-14$38.50$38.505,600——
2012-05-11$38.50$38.5013,100——
2012-05-10$38.80$38.8041,000——
2012-05-09$40.00$40.006,600——
2012-05-08$40.00$40.001,200——
2012-05-07$41.00$41.006,100——
2012-05-04$41.00$41.0025,800——
2012-05-03$41.00$41.0041,400——
2012-05-02$40.60$40.603,500——
2012-05-01$39.51$39.512,600——
2012-04-30$39.00$39.003,400——
2012-04-27$38.86$38.862,500——
2012-04-26$38.98$38.987,900——
2012-04-25$38.85$38.855,900——
2012-04-24$39.00$39.000——
2012-04-23$39.00$39.001,600——
2012-04-20$38.75$38.757,100——
2012-04-19$38.75$38.751,400——
2012-04-18$39.00$39.006,100——
2012-04-17$40.00$40.001,300——
2012-04-16$41.12$41.120——
2012-04-13$41.12$41.12800——
2012-04-12$41.50$41.5015,500——
2012-04-11$41.49$41.491,100——
2012-04-10$41.00$41.00800——
2012-04-09$41.50$41.50107,400——
2012-04-05$42.75$42.752,100——
2012-04-04$42.92$42.92200——
2012-04-03$42.42$42.4210,800——
2012-04-02$42.81$42.815,600——
2012-03-30$43.74$43.741,200——
2012-03-29$43.20$43.200——
2012-03-28$43.20$43.203,900——
2012-03-27$44.30$44.30300——
2012-03-26$44.30$44.300——
2012-03-23$44.30$44.30400——
2012-03-22$44.30$44.30900——
2012-03-21$43.10$43.101,300——
2012-03-20$43.00$43.003,300——
2012-03-19$43.80$43.803,100——
2012-03-16$42.65$42.6515,900——
2012-03-15$42.50$42.5011,800——
2012-03-14$43.80$43.8010,600——
2012-03-13$43.95$43.951,600——
2012-03-12$44.50$44.50500——
2012-03-09$45.00$45.001,900——
2012-03-08$44.25$44.251,700——
2012-03-07$44.55$44.55900——
2012-03-06$45.10$45.104,200——
2012-03-05$46.00$46.00900——
2012-03-02$46.25$46.2528,900——
2012-03-01$46.00$46.0019,000——
2012-02-29$45.75$45.752,700——
2012-02-28$46.20$46.205,000——
2012-02-27$46.50$46.501,200——
2012-02-24$46.50$46.502,800——
2012-02-23$46.90$46.9012,500——
2012-02-22$47.00$47.0011,300——
2012-02-21$47.80$47.8013,900——
2012-02-17$47.00$47.0018,800——
2012-02-16$46.50$46.5048,500——
2012-02-15$46.16$46.16158,200——
2012-02-14$43.50$43.5044,600——
2012-02-13$42.84$42.842,000——
2012-02-10$43.00$43.00100——
2012-02-09$42.90$42.9011,100——
2012-02-08$41.70$41.70102,800——
2012-02-07$41.00$41.00556,900——
2012-02-06$40.00$40.002,200——
2012-02-03$39.75$39.7534,200——
2012-02-02$37.75$37.751,300——
2012-02-01$37.75$37.75109,000——
2012-01-31$37.50$37.5025,400——
2012-01-30$37.50$37.50200——
2012-01-27$37.44$37.44200——
2012-01-26$36.50$36.50300——
2012-01-25$35.50$35.501,900——
2012-01-24$36.00$36.006,400——
2012-01-23$37.00$37.000——
2012-01-20$37.00$37.0023,600——
2012-01-19$38.00$38.0049,900——
2012-01-18$35.97$35.970——
2012-01-17$35.97$35.970——
2012-01-13$35.97$35.970——
2012-01-12$35.97$35.972,500——
2012-01-11$35.95$35.950——
2012-01-10$35.95$35.95109,700——
2012-01-09$35.50$35.500——
2012-01-06$35.50$35.50500——
2012-01-05$35.50$35.508,100——
2012-01-04$35.00$35.0029,600——
2012-01-03$34.63$34.6312,900——