Cooper-Standard Stock Price History (NYSE:CPS)

Add to My Stocks
$110.4 $0.91 (0.83%) CPS stock closing price Mar 28, 2017 (Closing)

The 10 year data of Cooper-Standard stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Cooper-Standard price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Cooper-Standard stock price history chart shows that the stock price reached a high of 118.1 on 21 Feb, 2017, and a low of 46.52 on 21 Feb, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-28109.34110.79108.92110.409598614.860.56
2017-03-27107.70109.61107.17109.499463214.740.56
2017-03-24110.56111.61109.15109.437966514.730.56
2017-03-23110.49112.42109.92110.408339714.860.56
2017-03-22112.02112.29110.30111.239169114.970.57
2017-03-21116.38116.38111.66112.2514176015.110.57
2017-03-20116.80116.80114.19115.9211247815.600.59
2017-03-17115.06116.23114.65115.9820402215.610.59
2017-03-16114.98115.90114.34115.2914229815.520.59
2017-03-15113.04114.94113.04113.9115717315.330.58
2017-03-14111.05112.99110.11112.169142915.100.57
2017-03-13110.15112.28110.00111.136497814.960.57
2017-03-10112.11113.41110.25110.625333414.890.56
2017-03-09110.93112.07110.03111.517227115.010.57
2017-03-08112.38113.08111.11111.207884314.970.57
2017-03-07111.40112.43110.39111.748664915.040.57
2017-03-06111.41112.98110.71111.896212415.060.57
2017-03-03113.14114.98111.50112.5711507015.150.57
2017-03-02112.47113.94112.39112.786125815.180.57
2017-03-01113.77115.06112.50112.9913083915.210.57
2017-02-28114.87116.03111.06112.0012863915.070.57
2017-02-27113.17115.25112.69115.0514624815.490.59
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
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 71.19

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 44.81

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 (%)
Navistar International (NAV)25.010.29 (1.17%)
Lci Industries (LCII)98.851.1 (1.1%)
Continental Ag (CTTAY)43.730.63 (1.46%)
Strattec Security (STRT)26.750.05 (0.19%)
Gentherm (THRM)37.550.7 (1.9%)
Motorcar Parts Of America (MPAA)29.990.02 (0.07%)
Valeo (VLEEY)33.040.64 (1.98%)

Cooper-Standard historical quotes helps an investor analyze a company's history and do Cooper-Standard stock analysis . The price movement is easily depicted in the Cooper-Standard stock price history chart. The daily volume changes indicate the investor interest in the stock.   CPS closed at 109.49 and traded with a volume of 94632 on the last trading day. The company's P/S ratio was at a high of 0.6 on 21 Feb, 2017 according to our Cooper-Standard stock market history data. .