Cooper-Standard Stock Price History, CPS Historical Prices

Add to My Stocks
$110.04 $1.89 (1.75%) CPS stock closing price Sep 22, 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
2017-09-22108.10111.12107.92110.0411330113.880.55
2017-09-21107.72108.42106.47108.157434413.640.55
2017-09-20107.75107.92106.37107.6810017213.580.54
2017-09-19108.12108.12106.45107.5811076313.570.54
2017-09-18106.80108.28105.33107.8820377413.600.54
2017-09-15105.37106.71104.53106.5651255913.440.54
2017-09-14104.32105.71103.70105.1711741313.260.53
2017-09-13101.44104.89100.94104.3912027613.160.53
2017-09-12101.72102.09100.87101.7710823512.830.51
2017-09-11100.14102.6599.78101.739732712.830.51
2017-09-0899.52101.7598.5899.359980712.530.50
2017-09-07101.79102.0899.1799.618633212.560.50
2017-09-06102.35102.39101.03101.677002912.820.51
2017-09-05103.79103.79100.91101.6011846012.810.51
2017-09-01100.36105.16100.36104.1612836713.140.53
2017-08-31101.15102.2199.99100.5815015212.680.51
2017-08-3099.96101.7299.50100.626597412.690.51
2017-08-29100.61100.9899.0099.977656712.610.50
2017-08-28101.11102.23100.42101.278449512.770.51
2017-08-25100.78101.89100.78100.916286512.730.51
2017-08-24100.81100.8199.58100.326690712.650.51
2017-08-2399.25101.9999.06100.529506812.680.51
2017-08-2299.22100.3999.0899.828233712.590.50
2017-08-2198.40100.0698.1598.939361312.480.50
2017-08-1897.7099.7997.7098.4211553412.410.50
2017-08-17100.90101.7798.3698.4413829412.410.50
2017-08-16101.51101.92100.46101.4411287312.790.51
2017-08-15101.00101.1299.50100.697990412.700.51
2017-08-14101.04101.4599.86100.6111177812.690.51
2017-08-1198.76101.6098.43100.1714121412.630.51
2017-08-10101.00101.0099.54100.4411977712.670.51
2017-08-09101.97103.03100.75101.4014845212.790.51
2017-08-08101.08103.33100.97102.5711746012.930.52
2017-08-07101.88102.9299.75101.3311341512.780.51
2017-08-0498.75102.8795.33102.5123359412.830.52
2017-08-0399.4299.8898.1598.5811859312.340.50
2017-08-02100.13101.1599.0999.3414102712.430.50
2017-08-01102.54102.5499.65100.5114636212.580.51
2017-07-31102.94103.77101.87102.268491112.800.52
2017-07-28104.18105.42102.17102.6010636312.840.52
2017-07-27104.17105.87103.23104.639941813.100.53
2017-07-26101.99104.96101.99103.9616657613.010.53
2017-07-25102.44102.80101.67101.9915064212.770.52
2017-07-24103.46103.46101.81102.2810040512.800.52
2017-07-21106.59106.59102.28103.4113281612.940.52
2017-07-20109.02109.02106.08106.7512535513.360.54
2017-07-19108.22109.00107.80108.7211751413.610.55
2017-07-18107.50108.96107.00108.4413123713.570.55
2017-07-17107.28109.39105.89108.1316319313.530.55
2017-07-14105.40107.58104.74107.3016577613.430.54
2017-07-13103.13105.45102.12105.4121227813.190.53
2017-07-12105.30106.17103.00103.1212215112.910.52
2017-07-11104.22105.05103.23104.5211685613.080.53
2017-07-10101.16104.18101.16104.0714515413.030.53
2017-07-0798.69101.7098.36101.599527812.720.51
2017-07-06100.32101.3798.0098.5011577912.330.50
2017-07-05101.67101.9499.07101.1014728812.650.51
2017-07-03101.85102.80100.57101.6310673212.720.51
2017-06-30100.89101.6199.64100.8716142512.630.51
2017-06-29100.03100.9398.98100.7310660612.610.51
2017-06-2897.98100.0197.9899.8014256712.490.50
2017-06-2799.9599.9597.2697.4416431012.200.49
2017-06-2699.85100.8999.49100.2312315712.540.51
2017-06-2399.44100.0498.1699.7756669312.490.50
2017-06-2298.1899.1596.4198.9312585312.380.50
2017-06-2198.2099.6097.5998.5312713812.330.50
2017-06-2099.4899.4896.8298.0222209712.270.50
2017-06-19103.77103.8699.6199.9821744612.510.51
2017-06-16106.54106.54103.78104.0629297213.020.53
2017-06-15107.50108.92106.70107.9111206113.510.55
2017-06-14108.62108.89107.54108.5710307313.590.55
2017-06-13111.46111.46108.14108.4815115013.580.55
2017-06-12109.77112.05109.38111.1610966513.910.56
2017-06-09110.88111.82109.36109.8810987813.750.56
2017-06-08107.77111.11107.77110.6810697113.850.56
2017-06-07108.65109.24107.06108.009194313.520.55
2017-06-06108.38109.36107.64108.946955413.640.55
2017-06-05110.74110.74108.57109.016579413.640.55
2017-06-02111.25112.38110.18110.7912275613.870.56
2017-06-01108.20111.05107.98111.0212508813.900.56
2017-05-31110.70112.69107.13108.0117763313.520.55
2017-05-30111.71113.33110.18110.4010117813.820.56
2017-05-290.000.000.00111.940N/AN/A
2017-05-26110.91113.19109.85111.9422523914.010.57
2017-05-25110.29111.27109.28110.9118526613.880.56
2017-05-24108.27109.94108.27109.368373213.690.55
2017-05-23107.59108.36107.13107.978833413.510.55
2017-05-22107.10108.15107.01107.595698813.470.54
2017-05-19107.21108.14106.70107.1911053013.420.54
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 75.39

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 39.93

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 0.41

CPS Industry Peers

Company Price Change (%)
Schaeffler Ag (SCFLF)15.60 (0%)
Meritor (MTOR)26.40.9 (3.53%)
Continental Ag (CTTAY)50.870.22 (0.43%)
Strattec Security (STRT)42.73.4 (8.65%)
Gentherm (THRM)34.550.5 (1.47%)
Motorcar Parts Of America (MPAA)28.010.36 (1.3%)
Valeo (VLEEY)37.460.47 (1.27%)

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 110.04 and traded with a volume of 113301 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. .