Cooper-Standard Stock Price History (NYSE:CPS)

Add to My Stocks
$103.9 $0.66 (0.64%) CPS stock closing price Jan 20, 2017 (Closing)

View and download Cooper-Standard stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Cooper-Standard P/E ratio, and PS ratio. The stock price was at a 5 year high of 108.29 on 10 Jan, 2017 as seen from Cooper-Standard stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-13105.25106.17105.13105.715207715.230.54
2017-01-12108.15108.15105.00105.357779315.180.53
2017-01-11108.07108.94107.29108.0013705615.560.55
2017-01-10107.20109.81107.10108.2918933715.600.55
2017-01-09106.54107.51105.95106.9513819515.410.54
2017-01-06107.69108.28106.67106.7413826015.380.54
2017-01-05108.30108.67106.55107.3411030315.470.54
2017-01-04107.20108.31105.27107.9820733615.560.55
2017-01-03104.62104.87102.74103.8810724314.970.53
2016-12-30103.25104.33101.90103.388907914.900.52
2016-12-29103.25104.04102.38102.856308214.820.52
2016-12-28105.42105.42103.08103.234796014.880.52
2016-12-27104.10106.31104.04105.2210378415.160.53
2016-12-23104.08105.27103.68104.5611159915.070.53
2016-12-22104.89105.62103.30104.1810197215.010.53
2016-12-21105.26106.08104.54104.6413406215.080.53
2016-12-20103.42105.59102.64105.5411517515.210.53
2016-12-19103.23104.10102.40102.988985214.840.52
2016-12-16102.63103.22101.85102.7642510214.810.52
2016-12-15101.50102.80101.37102.2114763514.730.52
2016-12-14105.07106.01101.30101.4012350914.610.51
2016-12-13104.87105.70104.37104.9014947815.120.53
2016-12-12104.51105.33103.40104.6720600115.080.53
2016-12-09101.26105.14101.02104.5015909015.060.53
2016-12-08100.48101.6199.40101.0126916014.560.51
2016-12-0799.80100.9999.41100.0424296214.420.51
2016-12-0697.46100.1197.4699.1916319114.290.50
2016-12-0596.7897.8195.9997.4813527314.050.49
2016-12-0296.1896.7795.0395.9411057713.820.49
2016-12-0195.7497.5895.1395.9211499913.820.49
2016-11-3096.4596.7894.9495.329654613.740.48
2016-11-2995.1997.1894.8695.9015056913.820.49
2016-11-2895.6096.2394.6394.968476513.680.48
2016-11-2596.9997.2595.5395.614377513.780.48
2016-11-240.000.000.0097.020N/AN/A
2016-11-2396.2097.4095.7497.0216103713.980.49
2016-11-2298.0098.0093.7996.2035828913.860.49
2016-11-2192.9293.5992.2793.0511667113.410.47
2016-11-1892.6293.0092.0192.4813873613.330.47
2016-11-1794.0394.6592.0192.3515118013.310.47
2016-11-1690.4593.5490.3993.5215000713.480.47
2016-11-1588.4290.7688.0990.6711716813.070.46
2016-11-1489.8991.1788.2988.4217704412.740.45
2016-11-1187.1089.9887.1089.0913665512.840.45
2016-11-1087.2488.3086.3887.0018190112.540.44
2016-11-0982.5086.6082.5086.3315677812.440.44
2016-11-0887.4687.4686.0986.5811040612.480.44
2016-11-0788.4088.4087.1687.6615685112.630.44
2016-11-0486.8488.6386.1786.9814586312.530.44
2016-11-0386.7287.3185.8886.7416009212.500.44
2016-11-0290.3090.4486.5486.5515938012.470.44
2016-11-0194.8395.8390.0490.7050347813.070.46
2016-10-3190.8291.5889.6191.2719215613.460.46
2016-10-2890.3091.2890.0190.2514496413.310.45
2016-10-2791.6391.6390.0990.3515990913.330.46
2016-10-2691.2892.2591.0891.589320713.510.46
2016-10-2592.2592.2590.6491.1611248813.450.46
2016-10-2491.7092.5091.5992.1018632913.580.46
2016-10-2189.7390.6289.5190.5411558713.350.46
2016-10-2090.7891.6090.2590.6311729913.370.46
2016-10-1991.9293.6789.1291.4155641613.480.46
2016-10-1897.0097.0094.2895.3113781714.060.48
2016-10-1797.6699.2497.6497.658315714.400.49
2016-10-1498.2899.2297.2897.8812773714.440.49
2016-10-1397.6998.5097.1797.558359514.390.49
2016-10-1298.4099.0597.8298.559071014.540.50
2016-10-1199.89100.2597.8398.3313147514.500.50
2016-10-10101.10102.05100.42100.5014761314.820.51
2016-10-07102.06102.28100.93100.9614631414.890.51
2016-10-06102.86103.54101.10102.1421595815.070.51
2016-10-05102.45104.37102.45103.1911798815.220.52
2016-10-04100.91102.53100.91102.1516196715.070.51
2016-10-0398.45101.2598.45100.8717878014.880.51
2016-09-3099.0099.2598.1898.8014042014.570.50
2016-09-29100.38100.6598.2998.7420327714.560.50
2016-09-28101.62102.22100.09100.5616724514.830.51
2016-09-27100.89101.5699.40101.5331704614.980.51
2016-09-26105.93106.31103.55103.8215935915.310.52
2016-09-23106.85107.22105.98106.0310672015.640.53
2016-09-22105.35107.94105.06107.4117021015.840.54
2016-09-21103.34104.90103.11104.7112195315.440.53
2016-09-20103.64105.00102.65102.7110729215.150.52
2016-09-19103.48103.93102.59103.4715271115.260.52
2016-09-16100.94101.51100.31101.3815302014.950.51
2016-09-1599.58101.7999.47100.9610311514.890.51
2016-09-1499.38100.5198.5399.4213244414.660.50
2016-09-1399.09100.0298.1799.3918198714.660.50
2016-09-1297.0399.8396.8799.6820171314.700.50
2016-09-09101.23101.2697.8997.9113851414.440.49
Get more Data

Cooper-Standard Stock Chart

View CPS PE ratio, PS ratio stocks charts and compare with peers.
CPS Chart
Note: Compare Cooper-Standard stock price history with the index and industry peers.

Cooper-Standard Historical Prices: Past 5 years

Max Stock Price 108.29 Jan 10,2017
Min Stock Price 46.52 Dec 13,2013
Avg Stock Price 68.76

Cooper-Standard Historical PE ratio: Past 5 years

Max PE Ratio 1683.25 May 06,2014
Min PE Ratio 11.37 Jun 27,2016
Avg PE Ratio 47.17

Cooper-Standard Historical PS ratio: Past 5 years

Max PS Ratio 0.55 Jan 04,2017
Min PS Ratio 0.26 Mar 17,2015
Avg PS Ratio 0.38

CPS Industry Peers

Company Price Change (%)
Lci Industries (LCII)106.051.65 (1.53%)
Navistar International (NAV)27.790.84 (2.93%)
Continental Ag (CTTAY)39.930.4 (0.99%)
Strattec Security (STRT)41.851.05 (2.57%)
Gentherm (THRM)33.950.1 (0.29%)
Motorcar Parts Of America (MPAA)26.920.31 (1.16%)
Valeo (VLEEY)29.610.2 (0.68%)

We provide Cooper-Standard historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Cooper-Standard stock analysis. Cooper-Standard stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. CPS saw an opening price of 103.45, and a closing price of 103.9 on 20 Jan, 2017. The average P/S ratio was 0.38 as can be seen by Cooper-Standard stock price history. .