Cooper-Standard Stock Price History (NYSE:CPS)

Add to My Stocks
$113.57 $0.96 (0.84%) CPS stock closing price Feb 24, 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 118.1 on 21 Feb, 2017 as seen from Cooper-Standard stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-24113.54115.32110.92113.576805215.290.58
2017-02-23115.52117.10114.40114.538577815.420.58
2017-02-22116.66117.96115.46116.0813713415.620.59
2017-02-21113.83118.59113.82118.1016875715.900.60
2017-02-17110.00115.37109.15112.8120560116.260.57
2017-02-16109.85109.85106.10107.578215715.500.54
2017-02-15107.09109.56106.59109.217248915.740.55
2017-02-14107.26108.73105.02108.096527515.580.55
2017-02-13106.80107.96106.80107.487096115.490.54
2017-02-10105.25106.55104.78106.429579615.330.54
2017-02-09103.22104.84103.08104.455517215.050.53
2017-02-08104.16106.38102.20103.279489114.880.52
2017-02-07104.66104.86103.70104.447235215.050.53
2017-02-06106.97106.97104.51104.876723215.110.53
2017-02-03105.34106.74104.79106.717104115.380.54
2017-02-02106.82106.82103.96104.5910895015.070.53
2017-02-01106.05107.00105.38106.4011087615.330.54
2017-01-31102.57105.63101.85105.2811320115.170.53
2017-01-30104.57104.57101.51102.699887014.800.52
2017-01-27105.21105.63104.21104.858271615.110.53
2017-01-26107.20107.20105.15105.277626315.170.53
2017-01-25106.66107.68106.20107.1611773915.440.54
2017-01-24103.46106.42103.31105.6813130115.230.53
2017-01-23103.81104.59103.00103.6714715714.940.52
2017-01-20103.45103.96101.78103.9013091314.970.53
2017-01-19104.00104.39103.09103.2414407014.880.52
2017-01-18102.93104.31102.39103.8110447914.960.53
2017-01-17105.56106.00101.83102.6615876914.790.52
2017-01-160.000.000.00105.710N/AN/A
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
2017-01-020.000.000.00103.380N/AN/A
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
2016-12-260.000.000.00104.560N/AN/A
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
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 118.1 Feb 21,2017
Min Stock Price 46.52 Dec 13,2013
Avg Stock Price 70.11

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 45.85

Cooper-Standard Historical PS ratio: Past 5 years

Max PS Ratio 0.6 Feb 21,2017
Min PS Ratio 0.26 Mar 17,2015
Avg PS Ratio 0.39

CPS Industry Peers

Company Price Change (%)
Lci Industries (LCII)109.050.55 (0.5%)
Navistar International (NAV)26.680.19 (0.72%)
Continental Ag (CTTAY)40.680.59 (1.43%)
Strattec Security (STRT)30.050.35 (1.18%)
Gentherm (THRM)36.550.55 (1.48%)
Motorcar Parts Of America (MPAA)28.370.38 (1.32%)
Valeo (VLEEY)31.020.53 (1.68%)

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 113.54, and a closing price of 113.57 on 24 Feb, 2017. The average P/S ratio was 0.39 as can be seen by Cooper-Standard stock price history. .