5 DAY PERFORMANCE
+3.98%
1 MONTH PERFORMANCE
-4.88%
3 MONTH PERFORMANCE
-1.84%
6 MONTH PERFORMANCE
+16.19%
YEAR-TO-DATE PERFORMANCE
-29.12%
1 YEAR PERFORMANCE
-32.04%
Cooper-Standard Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $14.18 | $13.77 (-2.89%) | $14.30 | $13.56 | 76,367 | $240.23 M |
| 12/26/2024 | $13.89 | $14.37 (3.46%) | $14.77 | $13.79 | 172,740 | $253.08 M |
| 12/24/2024 | $13.84 | $13.96 (0.87%) | $14.03 | $13.63 | 110,700 | $245.86 M |
| 12/23/2024 | $13.35 | $13.76 (3.07%) | $13.95 | $13.35 | 143,010 | $242.34 M |
| 12/20/2024 | $13.27 | $13.32 (0.38%) | $13.96 | $13.22 | 429,209 | $234.59 M |
| 12/19/2024 | $14.14 | $13.47 (-4.74%) | $14.17 | $13.35 | 169,600 | $237.23 M |
| 12/18/2024 | $14.94 | $13.74 (-8.03%) | $15.16 | $13.42 | 189,700 | $241.99 M |
| 12/17/2024 | $15.34 | $14.78 (-3.65%) | $15.50 | $14.67 | 134,200 | $260.31 M |
| 12/16/2024 | $14.94 | $15.18 (1.61%) | $15.47 | $14.85 | 118,115 | $267.35 M |
| 12/13/2024 | $14.90 | $15.20 (2.01%) | $15.43 | $14.59 | 155,334 | $267.70 M |
| 12/12/2024 | $15.81 | $15.07 (-4.68%) | $15.92 | $15.00 | 107,900 | $265.41 M |
| 12/11/2024 | $15.67 | $15.62 (-0.32%) | $16.01 | $15.06 | 158,420 | $275.10 M |
| 12/10/2024 | $15.83 | $15.49 (-2.15%) | $16.22 | $14.99 | 203,100 | $272.81 M |
| 12/09/2024 | $15.18 | $15.79 (4.02%) | $16.32 | $14.84 | 321,939 | $278.09 M |
| 12/06/2024 | $14.79 | $14.84 (0.34%) | $14.99 | $14.50 | 138,346 | $261.36 M |
| 12/05/2024 | $14.60 | $14.50 (-0.68%) | $14.96 | $14.28 | 175,000 | $255.37 M |
| 12/04/2024 | $14.29 | $14.61 (2.24%) | $14.72 | $14.29 | 99,000 | $257.31 M |
| 12/03/2024 | $14.86 | $14.41 (-3.03%) | $14.98 | $14.30 | 119,663 | $253.79 M |
| 12/02/2024 | $15.44 | $15.05 (-2.53%) | $15.44 | $14.88 | 117,300 | $265.06 M |
| 11/29/2024 | $14.71 | $15.44 (4.96%) | $15.51 | $14.61 | 128,719 | $271.93 M |
| 11/27/2024 | $14.44 | $14.56 (0.83%) | $15.04 | $14.23 | 86,746 | $256.43 M |
| 11/26/2024 | $14.53 | $14.34 (-1.31%) | $14.81 | $14.30 | 111,025 | $252.56 M |
| 11/25/2024 | $14.81 | $14.68 (-0.88%) | $15.64 | $14.50 | 138,017 | $258.54 M |
| 11/22/2024 | $14.31 | $14.42 (0.77%) | $14.57 | $14.19 | 96,776 | $253.97 M |
| 11/21/2024 | $14.12 | $14.08 (-0.28%) | $14.43 | $13.54 | 121,205 | $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 |