-
5 DAY PERFORMANCE
-2.39% -
1 MONTH PERFORMANCE
+1.35% -
3 MONTH PERFORMANCE
-6.79% -
6 MONTH PERFORMANCE
+6.33% -
YEAR-TO-DATE PERFORMANCE
-26.92% -
1 YEAR PERFORMANCE
-24.00%
Cooper-Standard Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $14.31 | $14.28 (-0.19%) | $14.53 | $14.19 | 20,468 | |
| 11/21/2024 | $14.12 | $14.08 (-0.28%) | $14.43 | $13.54 | 121,204 | $247.98 M |
| 11/20/2024 | $14.00 | $14.04 (0.29%) | $14.24 | $13.72 | 99,400 | $247.27 M |
| 11/19/2024 | $13.82 | $14.11 (2.1%) | $14.15 | $13.69 | 99,520 | $248.51 M |
| 11/18/2024 | $14.63 | $14.09 (-3.69%) | $14.84 | $14.08 | 125,647 | $248.15 M |
| 11/15/2024 | $15.74 | $14.63 (-7.05%) | $15.74 | $14.61 | 177,538 | $257.66 M |
| 11/14/2024 | $16.92 | $15.67 (-7.39%) | $17.04 | $15.61 | 109,002 | $275.98 M |
| 11/13/2024 | $17.23 | $16.81 (-2.44%) | $17.37 | $16.73 | 180,600 | $296.06 M |
| 11/12/2024 | $16.72 | $16.77 (0.3%) | $17.20 | $16.33 | 179,805 | $295.35 M |
| 11/11/2024 | $16.43 | $16.73 (1.83%) | $16.94 | $16.30 | 166,901 | $294.65 M |
| 11/08/2024 | $15.89 | $16.18 (1.83%) | $16.41 | $15.70 | 159,475 | $284.19 M |
| 11/07/2024 | $16.05 | $15.92 (-0.81%) | $16.42 | $15.72 | 146,900 | $279.62 M |
| 11/06/2024 | $16.00 | $16.03 (0.19%) | $16.30 | $15.09 | 248,543 | $281.55 M |
| 11/05/2024 | $14.49 | $15.29 (5.52%) | $15.37 | $14.46 | 204,521 | $268.55 M |
| 11/04/2024 | $14.53 | $14.79 (1.79%) | $15.44 | $14.53 | 229,732 | $259.77 M |
| 11/01/2024 | $13.71 | $14.75 (7.59%) | $16.97 | $13.67 | 858,237 | $259.07 M |
| 10/31/2024 | $13.68 | $12.55 (-8.26%) | $13.72 | $12.55 | 297,100 | $220.43 M |
| 10/30/2024 | $13.40 | $13.61 (1.57%) | $13.66 | $13.40 | 72,100 | $239.05 M |
| 10/29/2024 | $13.47 | $13.64 (1.26%) | $13.64 | $13.27 | 61,528 | $239.57 M |
| 10/28/2024 | $13.59 | $13.69 (0.74%) | $13.76 | $13.45 | 45,800 | $240.45 M |
| 10/25/2024 | $13.27 | $13.44 (1.28%) | $13.77 | $13.27 | 84,600 | $236.06 M |
| 10/24/2024 | $13.54 | $13.12 (-3.1%) | $13.56 | $13.01 | 84,500 | $230.44 M |
| 10/23/2024 | $14.04 | $13.28 (-5.41%) | $14.10 | $13.05 | 95,532 | $233.25 M |
| 10/22/2024 | $13.59 | $14.09 (3.68%) | $14.18 | $13.59 | 85,648 | $247.48 M |
| 10/21/2024 | $13.67 | $13.66 (-0.07%) | $13.71 | $13.35 | 88,300 | $239.92 M |
| 10/18/2024 | $13.69 | $13.67 (-0.15%) | $13.86 | $13.60 | 70,833 | $240.10 M |
| 10/17/2024 | $13.33 | $13.55 (1.65%) | $13.56 | $13.13 | 86,214 | $237.99 M |
| 10/16/2024 | $13.10 | $13.16 (0.46%) | $13.30 | $12.94 | 92,900 | $231.14 M |
| 10/15/2024 | $12.98 | $13.03 (0.39%) | $13.38 | $12.98 | 80,133 | $228.86 M |
| 10/14/2024 | $13.10 | $12.98 (-0.92%) | $13.19 | $12.80 | 126,900 | $227.98 M |
| 10/11/2024 | $12.84 | $13.24 (3.12%) | $13.48 | $12.84 | 123,000 | $232.55 M |
| 10/10/2024 | $12.98 | $13.00 (0.15%) | $13.48 | $12.68 | 246,223 | $228.33 M |
| 10/09/2024 | $14.50 | $13.26 (-8.55%) | $14.50 | $13.26 | 128,300 | $232.90 M |
| 10/08/2024 | $13.23 | $14.41 (8.92%) | $14.45 | $13.12 | 140,700 | $253.10 M |
| 10/07/2024 | $13.34 | $13.28 (-0.45%) | $13.71 | $12.89 | 243,500 | $233.25 M |
| 10/04/2024 | $13.50 | $13.38 (-0.89%) | $13.50 | $13.03 | 130,200 | $235.01 M |
| 10/03/2024 | $12.95 | $13.04 (0.69%) | $13.32 | $12.90 | 92,000 | $229.03 M |
| 10/02/2024 | $13.25 | $13.15 (-0.75%) | $13.42 | $13.06 | 58,722 | $230.97 M |
| 10/01/2024 | $13.84 | $13.40 (-3.18%) | $13.84 | $13.14 | 108,500 | $235.36 M |
| 09/30/2024 | $13.69 | $13.87 (1.31%) | $14.00 | $13.28 | 113,322 | $243.61 M |
| 09/27/2024 | $14.39 | $14.11 (-1.95%) | $14.89 | $13.99 | 89,608 | $247.83 M |
| 09/26/2024 | $13.86 | $14.01 (1.08%) | $14.22 | $13.70 | 86,200 | $246.07 M |
| 09/25/2024 | $13.51 | $13.47 (-0.3%) | $13.65 | $13.25 | 85,400 | $236.59 M |
| 09/24/2024 | $13.44 | $13.66 (1.64%) | $14.04 | $13.43 | 108,248 | $239.92 M |
| 09/23/2024 | $13.56 | $13.22 (-2.51%) | $13.62 | $13.19 | 89,102 | $232.20 M |
| 09/20/2024 | $14.01 | $13.48 (-3.78%) | $14.18 | $13.46 | 350,689 | $236.76 M |
| 09/19/2024 | $14.01 | $14.18 (1.21%) | $14.18 | $13.64 | 101,444 | $249.06 M |
| 09/18/2024 | $13.51 | $13.49 (-0.15%) | $14.24 | $13.40 | 97,589 | $236.94 M |
| 09/17/2024 | $14.17 | $13.63 (-3.81%) | $14.30 | $13.62 | 104,500 | $239.40 M |
| 09/16/2024 | $14.00 | $13.83 (-1.21%) | $14.00 | $13.67 | 61,400 | $242.91 M |
| 09/13/2024 | $13.51 | $13.90 (2.89%) | $14.28 | $13.30 | 125,214 | $244.14 M |
| 09/12/2024 | $13.32 | $13.17 (-1.13%) | $13.69 | $13.12 | 55,900 | $231.32 M |
| 09/11/2024 | $13.11 | $13.18 (0.53%) | $13.23 | $12.59 | 73,900 | $231.49 M |
| 09/10/2024 | $13.01 | $13.32 (2.38%) | $13.52 | $12.80 | 99,045 | $233.95 M |
| 09/09/2024 | $13.71 | $13.19 (-3.79%) | $13.87 | $13.12 | 64,200 | $231.67 M |
| 09/06/2024 | $14.28 | $13.67 (-4.27%) | $15.02 | $13.67 | 68,139 | $240.10 M |
| 09/05/2024 | $14.88 | $14.38 (-3.36%) | $14.93 | $14.38 | 55,547 | $252.57 M |
| 09/04/2024 | $14.57 | $14.65 (0.55%) | $15.10 | $14.50 | 83,711 | $257.31 M |
| 09/03/2024 | $15.22 | $14.62 (-3.94%) | $15.35 | $14.59 | 76,732 | $256.79 M |
| 08/30/2024 | $15.43 | $15.45 (0.13%) | $15.60 | $15.13 | 61,200 | $271.36 M |
| 08/29/2024 | $15.57 | $15.32 (-1.61%) | $15.66 | $15.14 | 93,805 | $269.08 M |
| 08/28/2024 | $15.82 | $15.42 (-2.53%) | $16.03 | $14.93 | 110,900 | $270.84 M |
| 08/27/2024 | $16.33 | $15.86 (-2.88%) | $16.33 | $15.75 | 69,418 | $278.57 M |
| 08/26/2024 | $16.65 | $16.34 (-1.86%) | $16.65 | $16.00 | 106,502 | $287.00 M |
| 08/23/2024 | $15.51 | $16.42 (5.87%) | $16.57 | $15.51 | 174,373 | $288.40 M |
| 08/22/2024 | $15.42 | $15.32 (-0.65%) | $15.60 | $15.17 | 63,500 | $269.08 M |