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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$33.16$33.16187,300——
2019-12-30$32.21$32.21127,100——
2019-12-27$32.42$32.42158,700——
2019-12-26$32.89$32.89245,100——
2019-12-24$33.13$33.1398,400——
2019-12-23$33.24$33.24310,700——
2019-12-20$33.25$33.25863,700——
2019-12-19$31.44$31.44211,900——
2019-12-18$31.21$31.21189,700——
2019-12-17$30.48$30.48280,400——
2019-12-16$29.29$29.29364,800——
2019-12-13$28.85$28.85320,500——
2019-12-12$29.84$29.84192,500——
2019-12-11$27.78$27.78222,900——
2019-12-10$27.90$27.90198,500——
2019-12-09$28.99$28.99243,800——
2019-12-06$29.10$29.10203,600——
2019-12-05$27.85$27.85217,800——
2019-12-04$27.90$27.90247,100——
2019-12-03$28.40$28.40274,100——
2019-12-02$28.71$28.71267,500——
2019-11-29$28.43$28.43199,600——
2019-11-27$29.32$29.32278,300——
2019-11-26$28.90$28.90241,400——
2019-11-25$29.54$29.54288,800——
2019-11-22$27.33$27.33234,400——
2019-11-21$26.97$26.97302,800——
2019-11-20$27.04$27.04478,800——
2019-11-19$28.55$28.55334,900——
2019-11-18$29.89$29.89382,700——
2019-11-15$31.55$31.55355,300——
2019-11-14$32.76$32.76182,500——
2019-11-13$34.50$34.50176,400——
2019-11-12$34.99$34.99346,000——
2019-11-11$36.11$36.11176,600——
2019-11-08$38.37$38.37200,800——
2019-11-07$37.60$37.60326,600——
2019-11-06$36.69$36.69425,300——
2019-11-05$36.12$36.12370,300——
2019-11-04$35.14$35.14445,800——
2019-11-01$33.70$33.70380,700——
2019-10-31$31.86$31.86326,100——
2019-10-30$33.41$33.41192,900——
2019-10-29$33.87$33.87243,400——
2019-10-28$33.33$33.33353,100——
2019-10-25$32.49$32.49154,800——
2019-10-24$32.75$32.75134,500——
2019-10-23$33.89$33.89199,300——
2019-10-22$34.35$34.35184,300——
2019-10-21$33.36$33.36310,400——
2019-10-18$33.51$33.51151,200——
2019-10-17$33.64$33.64160,700——
2019-10-16$34.90$34.90327,600——
2019-10-15$36.35$36.35154,000——
2019-10-14$35.61$35.61203,700——
2019-10-11$34.72$34.72284,700——
2019-10-10$32.90$32.90189,600——
2019-10-09$33.09$33.09209,100——
2019-10-08$33.05$33.05207,600——
2019-10-07$35.13$35.13151,000——
2019-10-04$36.44$36.44152,500——
2019-10-03$36.78$36.78126,900——
2019-10-02$37.49$37.49163,900——
2019-10-01$38.43$38.43185,200——
2019-09-30$40.88$40.88122,700——
2019-09-27$40.95$40.95178,400——
2019-09-26$41.51$41.51170,500——
2019-09-25$41.90$41.90165,100——
2019-09-24$41.66$41.66233,400——
2019-09-23$42.10$42.10162,300——
2019-09-20$42.58$42.58552,300——
2019-09-19$44.61$44.61182,000——
2019-09-18$45.04$45.04171,100——
2019-09-17$46.86$46.86182,000——
2019-09-16$47.03$47.03185,500——
2019-09-13$48.36$48.36187,800——
2019-09-12$48.18$48.18188,400——
2019-09-11$48.42$48.42219,000——
2019-09-10$46.85$46.85230,300——
2019-09-09$44.62$44.62230,600——
2019-09-06$39.65$39.65173,000——
2019-09-05$39.08$39.08224,400——
2019-09-04$36.39$36.39147,800——
2019-09-03$35.36$35.36312,400——
2019-08-30$37.44$37.44288,400——
2019-08-29$36.33$36.33211,300——
2019-08-28$34.11$34.11349,900——
2019-08-27$31.86$31.86168,800——
2019-08-26$33.51$33.51224,500——
2019-08-23$32.88$32.88156,300——
2019-08-22$34.45$34.45181,400——
2019-08-21$33.30$33.30167,600——
2019-08-20$32.61$32.61144,700——
2019-08-19$34.04$34.04208,700——
2019-08-16$33.48$33.48195,200——
2019-08-15$31.51$31.51275,000——
2019-08-14$32.67$32.67171,500——
2019-08-13$34.84$34.84199,600——
2019-08-12$33.78$33.78237,100——
2019-08-09$37.84$37.84135,000——
2019-08-08$39.66$39.66295,400——
2019-08-07$39.36$39.36239,600——
2019-08-06$40.92$40.92383,300——
2019-08-05$40.72$40.72403,500——
2019-08-02$44.16$44.16523,700——
2019-08-01$47.65$47.65257,800——
2019-07-31$49.48$49.48183,900——
2019-07-30$49.17$49.17269,500——
2019-07-29$50.08$50.08284,900——
2019-07-26$49.97$49.97192,100——
2019-07-25$49.11$49.11308,100——
2019-07-24$50.27$50.27362,200——
2019-07-23$47.51$47.51152,800——
2019-07-22$45.27$45.27165,800——
2019-07-19$46.52$46.52156,500——
2019-07-18$44.75$44.75141,400——
2019-07-17$45.52$45.5297,100——
2019-07-16$46.10$46.10132,500——
2019-07-15$46.44$46.44204,600——
2019-07-12$45.35$45.35158,500——
2019-07-11$42.10$42.10123,000——
2019-07-10$43.94$43.94116,500——
2019-07-09$43.43$43.43156,100——
2019-07-08$43.70$43.70122,200——
2019-07-05$45.46$45.4696,300——
2019-07-03$44.98$44.9869,100——
2019-07-02$44.64$44.64109,600——
2019-07-01$45.46$45.46112,700——
2019-06-28$45.82$45.82206,600——
2019-06-27$44.81$44.81142,400——
2019-06-26$44.63$44.63134,000——
2019-06-25$43.20$43.20169,200——
2019-06-24$43.72$43.72191,900——
2019-06-21$42.86$42.86244,000——
2019-06-20$41.83$41.83137,600——
2019-06-19$41.56$41.56177,400——
2019-06-18$41.68$41.68202,400——
2019-06-17$40.70$40.70142,100——
2019-06-14$39.49$39.49190,700——
2019-06-13$39.12$39.12350,300——
2019-06-12$41.89$41.89239,600——
2019-06-11$42.25$42.25220,700——
2019-06-10$43.27$43.2799,100——
2019-06-07$42.98$42.98165,900——
2019-06-06$41.18$41.18165,100——
2019-06-05$42.20$42.20214,100——
2019-06-04$43.34$43.34160,600——
2019-06-03$41.60$41.60227,200——
2019-05-31$38.66$38.66164,200——
2019-05-30$40.66$40.66143,700——
2019-05-29$40.75$40.75226,000——
2019-05-28$40.80$40.80153,400——
2019-05-24$39.39$39.39237,800——
2019-05-23$38.32$38.32192,500——
2019-05-22$39.44$39.44240,800——
2019-05-21$41.80$41.80267,900——
2019-05-20$43.53$43.53110,900——
2019-05-17$45.42$45.42162,200——
2019-05-16$46.24$46.24149,900——
2019-05-15$48.35$48.35126,300——
2019-05-14$49.35$49.35138,300——
2019-05-13$49.50$49.50208,100——
2019-05-10$52.54$52.54271,300——
2019-05-09$50.36$50.36303,600——
2019-05-08$52.02$52.02252,800——
2019-05-07$52.25$52.25275,300——
2019-05-06$55.42$55.42181,300——
2019-05-03$53.98$53.98268,200——
2019-05-02$54.02$54.02346,500——
2019-05-01$48.65$48.65291,600——
2019-04-30$50.67$50.67225,900——
2019-04-29$51.37$51.37163,100——
2019-04-26$50.94$50.94261,400——
2019-04-25$50.73$50.73137,700——
2019-04-24$55.13$55.13138,200——
2019-04-23$56.33$56.33118,600——
2019-04-22$55.43$55.43139,000——
2019-04-18$58.99$58.99183,200——
2019-04-17$58.68$58.68123,700——
2019-04-16$57.40$57.40182,600——
2019-04-15$55.38$55.38133,500——
2019-04-12$56.45$56.45324,600——
2019-04-11$54.72$54.72163,900——
2019-04-10$55.22$55.22120,500——
2019-04-09$53.91$53.91130,800——
2019-04-08$54.86$54.86130,300——
2019-04-05$54.05$54.05224,200——
2019-04-04$54.10$54.10151,300——
2019-04-03$52.33$52.33294,900——
2019-04-02$49.22$49.22179,900——
2019-04-01$49.49$49.49269,400——
2019-03-29$46.96$46.96163,400——
2019-03-28$47.80$47.80235,100——
2019-03-27$49.03$49.03214,600——
2019-03-26$48.16$48.16187,300——
2019-03-25$49.17$49.17144,000——
2019-03-22$49.67$49.67213,100——
2019-03-21$51.10$51.10154,700——
2019-03-20$50.30$50.30239,100——
2019-03-19$52.00$52.00162,500——
2019-03-18$53.23$53.23242,500——
2019-03-15$52.88$52.88301,800——
2019-03-14$53.29$53.29129,100——
2019-03-13$55.14$55.14140,000——
2019-03-12$56.91$56.91163,400——
2019-03-11$58.12$58.12180,900——
2019-03-08$56.18$56.18153,300——
2019-03-07$57.04$57.04191,400——
2019-03-06$58.63$58.63225,100——
2019-03-05$60.86$60.86121,900——
2019-03-04$62.86$62.86237,100——
2019-03-01$62.17$62.17175,300——
2019-02-28$60.11$60.11214,800——
2019-02-27$60.84$60.84126,700——
2019-02-26$62.48$62.48124,200——
2019-02-25$63.22$63.22110,500——
2019-02-22$63.15$63.15146,800——
2019-02-21$62.01$62.01159,300——
2019-02-20$62.95$62.95238,300——
2019-02-19$61.76$61.76397,100——
2019-02-15$64.56$64.56906,600——
2019-02-14$74.15$74.15184,600——
2019-02-13$73.91$73.91113,300——
2019-02-12$73.87$73.8773,800——
2019-02-11$71.41$71.41146,300——
2019-02-08$69.85$69.85137,100——
2019-02-07$72.18$72.18161,400——
2019-02-06$75.20$75.2086,600——
2019-02-05$75.95$75.9573,500——
2019-02-04$76.84$76.84116,300——
2019-02-01$77.20$77.2077,200——
2019-01-31$76.46$76.46146,300——
2019-01-30$75.59$75.5999,900——
2019-01-29$74.09$74.0981,200——
2019-01-28$74.65$74.65114,600——
2019-01-25$75.06$75.06111,100——
2019-01-24$73.64$73.6481,900——
2019-01-23$72.34$72.3497,700——
2019-01-22$73.59$73.59168,400——
2019-01-18$74.21$74.21259,400——
2019-01-17$71.99$71.99170,000——
2019-01-16$71.02$71.02135,500——
2019-01-15$70.24$70.24294,900——
2019-01-14$71.53$71.53200,500——
2019-01-11$68.90$68.90255,700——
2019-01-10$71.06$71.06241,000——
2019-01-09$69.70$69.70130,600——
2019-01-08$69.00$69.00239,600——
2019-01-07$66.97$66.97214,800——
2019-01-04$64.15$64.15170,800——
2019-01-03$61.74$61.74169,000——
2019-01-02$63.79$63.79237,600——