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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.67$34.6785,900——
2020-12-30$34.31$34.3191,100——
2020-12-29$33.61$33.6178,800——
2020-12-28$35.56$35.5684,400——
2020-12-24$35.97$35.9758,200——
2020-12-23$36.65$36.65107,700——
2020-12-22$34.61$34.6171,400——
2020-12-21$34.51$34.5189,200——
2020-12-18$34.84$34.84462,300——
2020-12-17$34.74$34.74131,400——
2020-12-16$34.15$34.15183,200——
2020-12-15$33.05$33.05156,400——
2020-12-14$32.37$32.37314,600——
2020-12-11$35.23$35.23170,100——
2020-12-10$38.41$38.4191,300——
2020-12-09$38.94$38.94156,400——
2020-12-08$39.29$39.29125,700——
2020-12-07$39.69$39.69177,100——
2020-12-04$41.13$41.13143,500——
2020-12-03$38.25$38.25171,000——
2020-12-02$36.41$36.41176,700——
2020-12-01$36.52$36.52238,600——
2020-11-30$33.92$33.92196,300——
2020-11-27$36.84$36.8471,300——
2020-11-25$38.08$38.08145,000——
2020-11-24$39.14$39.14297,700——
2020-11-23$35.99$35.99192,400——
2020-11-20$36.06$36.06107,300——
2020-11-19$36.75$36.75204,400——
2020-11-18$39.16$39.16483,600——
2020-11-17$37.79$37.79272,200——
2020-11-16$36.55$36.55249,000——
2020-11-13$34.20$34.20240,700——
2020-11-12$32.00$32.00365,100——
2020-11-11$32.84$32.84393,300——
2020-11-10$33.63$33.63642,200——
2020-11-09$32.32$32.32733,900——
2020-11-06$27.90$27.901,146,800——
2020-11-05$20.04$20.04342,900——
2020-11-04$17.60$17.60214,000——
2020-11-03$17.90$17.90214,600——
2020-11-02$16.29$16.2995,700——
2020-10-30$15.69$15.6999,600——
2020-10-29$16.12$16.1294,800——
2020-10-28$16.09$16.09157,100——
2020-10-27$16.60$16.60160,000——
2020-10-26$17.10$17.1086,400——
2020-10-23$18.23$18.23127,100——
2020-10-22$17.70$17.70128,300——
2020-10-21$17.06$17.0684,600——
2020-10-20$16.82$16.82129,400——
2020-10-19$15.82$15.82124,800——
2020-10-16$15.55$15.5572,700——
2020-10-15$15.28$15.2899,600——
2020-10-14$15.38$15.3885,400——
2020-10-13$15.66$15.66214,800——
2020-10-12$16.35$16.35130,200——
2020-10-09$16.50$16.50157,300——
2020-10-08$16.76$16.7687,800——
2020-10-07$16.12$16.12118,500——
2020-10-06$15.41$15.41155,600——
2020-10-05$15.27$15.27147,000——
2020-10-02$14.27$14.27187,400——
2020-10-01$13.28$13.28209,200——
2020-09-30$13.21$13.21226,400——
2020-09-29$13.11$13.11296,200——
2020-09-28$13.63$13.63218,300——
2020-09-25$13.63$13.63139,200——
2020-09-24$13.31$13.31209,800——
2020-09-23$13.29$13.29202,400——
2020-09-22$14.07$14.07222,200——
2020-09-21$14.35$14.35301,100——
2020-09-18$16.05$16.05347,600——
2020-09-17$15.44$15.44198,500——
2020-09-16$15.05$15.05244,000——
2020-09-15$14.90$14.90139,300——
2020-09-14$15.32$15.32125,500——
2020-09-11$15.02$15.02162,700——
2020-09-10$15.33$15.33129,200——
2020-09-09$15.51$15.51178,400——
2020-09-08$16.11$16.11179,200——
2020-09-04$16.99$16.99186,800——
2020-09-03$16.52$16.52146,000——
2020-09-02$17.57$17.57149,800——
2020-09-01$17.36$17.36157,000——
2020-08-31$18.12$18.12226,100——
2020-08-28$18.46$18.46291,000——
2020-08-27$17.11$17.11273,400——
2020-08-26$16.56$16.56182,100——
2020-08-25$16.75$16.75172,400——
2020-08-24$16.57$16.57199,900——
2020-08-21$15.46$15.46220,600——
2020-08-20$15.73$15.73226,600——
2020-08-19$15.46$15.46216,900——
2020-08-18$15.15$15.15126,900——
2020-08-17$15.60$15.60156,500——
2020-08-14$16.07$16.07177,300——
2020-08-13$15.76$15.76170,000——
2020-08-12$15.54$15.5496,600——
2020-08-11$15.54$15.54241,900——
2020-08-10$14.98$14.98335,000——
2020-08-07$13.22$13.22220,300——
2020-08-06$12.49$12.49196,700——
2020-08-05$12.24$12.24407,100——
2020-08-04$12.93$12.93192,100——
2020-08-03$11.40$11.40185,200——
2020-07-31$10.71$10.71200,800——
2020-07-30$11.38$11.38273,100——
2020-07-29$12.05$12.05130,000——
2020-07-28$11.38$11.38150,400——
2020-07-27$11.30$11.30132,600——
2020-07-24$11.94$11.94131,900——
2020-07-23$12.17$12.17127,900——
2020-07-22$12.02$12.02136,400——
2020-07-21$12.09$12.09248,100——
2020-07-20$11.32$11.32256,100——
2020-07-17$11.18$11.18198,000——
2020-07-16$11.31$11.31152,000——
2020-07-15$11.72$11.72405,700——
2020-07-14$11.06$11.06423,200——
2020-07-13$10.41$10.41402,300——
2020-07-10$11.27$11.27356,700——
2020-07-09$10.02$10.02563,700——
2020-07-08$11.17$11.17497,900——
2020-07-07$11.72$11.72198,800——
2020-07-06$12.39$12.39263,900——
2020-07-02$12.25$12.25268,900——
2020-07-01$12.55$12.55261,700——
2020-06-30$13.25$13.25244,900——
2020-06-29$14.11$14.11240,600——
2020-06-26$12.54$12.54487,600——
2020-06-25$12.98$12.98341,400——
2020-06-24$12.52$12.52342,900——
2020-06-23$13.49$13.49359,700——
2020-06-22$13.43$13.43434,500——
2020-06-19$14.12$14.12582,200——
2020-06-18$13.87$13.87343,600——
2020-06-17$14.41$14.41325,000——
2020-06-16$15.08$15.08247,600——
2020-06-15$15.37$15.37202,100——
2020-06-12$15.82$15.82166,300——
2020-06-11$14.49$14.49336,500——
2020-06-10$16.05$16.05408,500——
2020-06-09$18.50$18.50295,900——
2020-06-08$19.33$19.33372,500——
2020-06-05$17.74$17.74615,800——
2020-06-04$14.77$14.77294,400——
2020-06-03$13.13$13.13293,800——
2020-06-02$11.74$11.74273,100——
2020-06-01$10.95$10.95228,300——
2020-05-29$10.49$10.49480,100——
2020-05-28$11.81$11.81241,200——
2020-05-27$12.84$12.84267,200——
2020-05-26$11.33$11.33337,300——
2020-05-22$9.78$9.78192,700——
2020-05-21$9.45$9.45253,200——
2020-05-20$9.69$9.69238,800——
2020-05-19$10.25$10.25240,900——
2020-05-18$11.24$11.24319,800——
2020-05-15$9.58$9.58265,500——
2020-05-14$9.13$9.13354,400——
2020-05-13$9.08$9.08430,700——
2020-05-12$11.04$11.04299,500——
2020-05-11$11.79$11.79266,500——
2020-05-08$11.63$11.63362,600——
2020-05-07$10.01$10.01172,400——
2020-05-06$10.25$10.25151,400——
2020-05-05$10.12$10.12274,000——
2020-05-04$10.84$10.84195,900——
2020-05-01$11.24$11.24299,700——
2020-04-30$12.85$12.85339,500——
2020-04-29$13.82$13.82323,800——
2020-04-28$10.89$10.89186,100——
2020-04-27$11.21$11.21188,400——
2020-04-24$10.31$10.31154,600——
2020-04-23$10.15$10.15163,600——
2020-04-22$9.71$9.71191,900——
2020-04-21$10.42$10.42183,300——
2020-04-20$10.16$10.16330,400——
2020-04-17$11.16$11.16275,400——
2020-04-16$11.21$11.21157,300——
2020-04-15$11.42$11.42239,500——
2020-04-14$12.84$12.84148,000——
2020-04-13$12.52$12.52174,700——
2020-04-09$13.08$13.08396,000——
2020-04-08$12.61$12.61272,300——
2020-04-07$11.07$11.07367,800——
2020-04-06$11.10$11.10427,400——
2020-04-03$9.39$9.39317,500——
2020-04-02$9.35$9.35356,700——
2020-04-01$9.53$9.53315,300——
2020-03-31$10.27$10.27486,700——
2020-03-30$8.97$8.97477,200——
2020-03-27$9.95$9.95174,500——
2020-03-26$11.12$11.12743,900——
2020-03-25$10.60$10.60461,900——
2020-03-24$10.57$10.57328,100——
2020-03-23$10.10$10.10279,300——
2020-03-20$9.48$9.48684,100——
2020-03-19$8.91$8.91447,700——
2020-03-18$8.16$8.16423,400——
2020-03-17$11.81$11.81454,400——
2020-03-16$13.13$13.13510,600——
2020-03-13$15.28$15.28408,900——
2020-03-12$12.39$12.39396,700——
2020-03-11$14.31$14.31316,200——
2020-03-10$15.30$15.30324,400——
2020-03-09$13.95$13.95374,100——
2020-03-06$14.90$14.90420,500——
2020-03-05$14.96$14.96376,000——
2020-03-04$16.17$16.17417,400——
2020-03-03$13.70$13.70478,300——
2020-03-02$15.37$15.37323,400——
2020-02-28$17.28$17.28410,600——
2020-02-27$16.69$16.69408,800——
2020-02-26$17.85$17.85408,300——
2020-02-25$17.92$17.92587,600——
2020-02-24$19.83$19.83343,100——
2020-02-21$20.56$20.56190,600——
2020-02-20$21.64$21.64319,400——
2020-02-19$21.01$21.01277,300——
2020-02-18$22.31$22.31251,400——
2020-02-14$23.81$23.81111,700——
2020-02-13$25.19$25.1985,200——
2020-02-12$25.08$25.08114,100——
2020-02-11$24.41$24.41186,900——
2020-02-10$23.96$23.96200,000——
2020-02-07$25.09$25.09190,300——
2020-02-06$26.65$26.65126,000——
2020-02-05$27.71$27.71274,300——
2020-02-04$26.23$26.23295,800——
2020-02-03$26.53$26.53251,900——
2020-01-31$26.52$26.52198,200——
2020-01-30$28.20$28.20112,100——
2020-01-29$28.79$28.79175,500——
2020-01-28$27.86$27.86188,800——
2020-01-27$27.73$27.73216,000——
2020-01-24$29.36$29.36219,300——
2020-01-23$32.11$32.11239,500——
2020-01-22$31.95$31.95213,800——
2020-01-21$31.00$31.00171,200——
2020-01-17$31.07$31.07156,700——
2020-01-16$30.51$30.51109,200——
2020-01-15$29.07$29.07163,900——
2020-01-14$29.40$29.40102,300——
2020-01-13$29.11$29.11171,100——
2020-01-10$29.41$29.41199,900——
2020-01-09$30.12$30.12223,400——
2020-01-08$31.36$31.36408,600——
2020-01-07$31.14$31.14261,900——
2020-01-06$31.72$31.72198,300——
2020-01-03$31.64$31.64212,000——
2020-01-02$33.88$33.88209,600——