Cooper-Standard Holdings Inc. Common Stock (CPS)

Historical Prices For Cooper-Standard Holdings Inc. Common Stock (CPS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	14.09	14.79	13.83	13.97	427,329	13.97
4/02/2025	14.87	15.46	14.79	14.95	249,399	14.95
4/01/2025	15.28	15.52	14.83	15.18	233,524	15.18
3/31/2025	15.21	15.98	15.01	15.32	509,069	15.32
3/28/2025	15.92	16.04	15.38	15.57	324,711	15.57
3/27/2025	17.26	17.26	15.86	16.04	323,839	16.04
3/26/2025	17.71	17.71	17.04	17.56	176,086	17.56
3/25/2025	17.40	17.76	17.14	17.63	275,163	17.63
3/24/2025	16.99	17.69	16.89	17.36	308,704	17.36
3/21/2025	16.64	17.28	15.97	16.69	726,783	16.69
3/20/2025	14.58	17.18	14.56	16.93	612,492	16.93
3/19/2025	14.35	14.82	14.14	14.66	214,068	14.66
3/18/2025	14.04	14.33	14.00	14.28	125,349	14.28
3/17/2025	13.97	14.46	13.97	14.17	230,630	14.17
3/14/2025	13.28	14.24	13.28	13.94	346,753	13.94
3/13/2025	13.37	13.53	13.00	13.04	208,728	13.04
3/12/2025	13.71	13.71	13.19	13.43	169,744	13.43
3/11/2025	13.60	13.72	13.12	13.45	237,062	13.45
3/10/2025	13.77	14.36	13.36	13.64	207,207	13.64
3/07/2025	13.85	14.24	13.69	14.00	217,308	14.00
3/06/2025	14.00	14.36	13.88	13.95	148,376	13.95
3/05/2025	14.10	14.36	14.02	14.26	206,521	14.26
3/04/2025	14.00	14.39	13.47	13.99	296,544	13.99
3/03/2025	15.35	15.39	14.21	14.40	304,457	14.40
2/28/2025	14.81	15.47	14.78	15.14	260,902	15.14
2/27/2025	15.64	15.64	14.80	14.92	233,406	14.92
2/26/2025	15.63	16.07	15.46	15.76	211,924	15.76
2/25/2025	14.77	15.63	14.77	15.49	318,059	15.49
2/24/2025	15.00	15.63	14.70	14.74	270,427	14.74
2/21/2025	15.08	15.34	14.32	14.71	427,985	14.71
2/20/2025	15.04	15.51	13.85	14.90	392,715	14.90
2/19/2025	15.71	16.09	15.15	15.18	279,345	15.18
2/18/2025	13.60	16.21	13.60	16.04	591,940	16.04
2/14/2025	14.03	14.09	12.77	13.51	989,122	13.51
2/13/2025	14.67	14.96	14.43	14.89	171,902	14.89
2/12/2025	14.25	14.73	14.17	14.41	150,269	14.41
2/11/2025	14.13	14.48	14.09	14.43	142,756	14.43
2/10/2025	14.55	14.87	14.43	14.46	115,949	14.46
2/07/2025	14.51	14.53	14.12	14.47	105,008	14.47
2/06/2025	14.92	15.14	14.48	14.51	132,915	14.51
2/05/2025	15.01	15.02	14.73	14.78	113,981	14.78
2/04/2025	15.00	15.17	14.57	14.99	157,338	14.99
2/03/2025	14.65	15.15	14.22	14.85	169,218	14.85
1/31/2025	15.76	16.10	15.21	15.42	182,387	15.42
1/30/2025	16.14	16.33	15.71	15.78	106,486	15.78
1/29/2025	15.65	16.20	15.56	15.92	136,788	15.92
1/28/2025	16.70	16.70	15.53	15.66	209,503	15.66
1/27/2025	16.72	17.14	16.55	16.93	177,700	16.93
1/24/2025	16.05	16.88	15.96	16.76	191,245	16.76
1/23/2025	15.90	16.48	15.89	16.01	113,006	16.01
1/22/2025	16.26	16.38	15.69	15.98	190,814	15.98
1/21/2025	15.87	16.75	15.73	16.26	194,021	16.26
1/17/2025	15.46	15.86	14.95	15.66	175,810	15.66
1/16/2025	15.00	15.27	14.72	15.23	149,495	15.23
1/15/2025	14.90	15.39	14.71	14.97	129,542	14.97
1/14/2025	13.98	14.68	13.98	14.31	159,445	14.31
1/13/2025	13.10	13.77	13.01	13.68	163,140	13.68
1/10/2025	13.21	13.55	13.00	13.22	215,770	13.22
1/08/2025	13.51	13.75	13.09	13.52	193,600	13.52
1/07/2025	13.82	14.29	13.46	13.70	200,895	13.70
1/06/2025	13.87	14.14	13.59	13.61	131,666	13.61