Cooper-Standard Stock Price History (NYSE:CPS)

Add to My Stocks
$95.92 $0.6 (0.63%) CPS stock closing price Dec 01, 2016 (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 107.41 on 22 Sep, 2016 as seen from Cooper-Standard stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2596.9997.2595.5395.614377513.780.48
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
2016-11-1187.1089.9887.1089.0913665513.140.45
2016-11-1087.2488.3086.3887.0018190112.830.43
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
2016-11-0486.8488.6386.1786.9814586312.830.43
2016-11-0386.7287.3185.8886.7416009212.790.43
2016-11-0290.3090.4486.5486.5515938012.770.44
2016-11-0194.8395.8390.0490.7050347813.380.46
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
2016-09-08102.49102.54101.75101.8317297115.020.51
2016-09-07101.57102.92101.00102.8827259715.170.52
2016-09-06100.00102.1099.99101.4429437114.960.51
2016-09-0299.0799.4898.7499.3821079014.660.50
2016-09-0199.4999.5998.0299.0922162714.620.50
2016-08-3198.9699.3298.0199.0515041114.610.50
2016-08-3099.1199.5098.3798.9210781414.590.50
2016-08-2998.5399.2698.0099.0016695714.600.50
2016-08-2699.0499.6098.0798.3626268514.510.50
2016-08-2599.31100.0098.8699.2512570214.640.50
2016-08-2498.85100.1898.8099.6617601914.700.50
2016-08-2398.8999.2398.0198.7919831614.570.50
2016-08-2298.2098.9097.5398.0026301914.450.49
2016-08-1997.3098.4597.3098.2124744214.490.49
2016-08-1897.7597.8396.7597.6916519814.410.49
2016-08-1797.0198.4896.6998.0037160414.450.49
2016-08-1698.5298.8896.6497.0619355814.320.49
2016-08-1597.1299.5597.1298.5436825314.530.50
2016-08-1295.2597.3495.0297.3322580914.360.49
2016-08-1194.2997.3294.2995.5840969914.100.48
2016-08-1095.9996.0694.3494.75258785713.980.48
2016-08-0994.6996.1094.5295.80139825914.130.48
2016-08-0890.4891.1490.2090.9218271913.410.46
2016-08-0590.4991.2790.1390.4816498613.350.46
2016-08-0489.1190.4289.1189.8519666313.250.45
2016-08-0388.0089.2987.5089.2917537513.170.45
2016-08-0287.8488.6987.1587.7952057212.950.44
2016-08-0189.0490.8488.3990.4066762613.330.46
2016-07-2988.7589.5187.8988.0563429712.990.44
2016-07-2889.1989.3987.5587.7815345413.380.45
2016-07-2790.3690.6389.0889.558786213.650.46
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 107.41 Sep 22,2016
Min Stock Price 46.52 Dec 13,2013
Avg Stock Price 67.51

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 48.72

Cooper-Standard Historical PS ratio: Past 5 years

Max PS Ratio 0.54 Sep 22,2016
Min PS Ratio 0.26 Mar 17,2015
Avg PS Ratio 0.37

CPS Industry Peers

Company Price Change (%)
Navistar International (NAV)30.920.16 (0.52%)
Xiangtian Air Power (XTNY)3.360 (0%)
Continental Ag (CTTAY)35.420 (0%)
Strattec Security (STRT)380.9 (2.31%)
Gentherm (THRM)31.90.05 (0.16%)
Motorcar Parts Of America (MPAA)25.310.85 (3.48%)
Valeo (VLEEY)280.09 (0.32%)

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 95.74, and a closing price of 95.92 on 01 Dec, 2016. The average P/S ratio was 0.37 as can be seen by Cooper-Standard stock price history. .