Cooper-Standard Stock Price History (NYSE:CPS)

Add to My Stocks
$102.28 $1.13 (1.09%) CPS stock closing price Jul 24, 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
2017-07-24103.46103.46101.81102.2810040512.800.52
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
2017-05-18109.39109.74107.01107.2410147913.420.54
2017-05-17110.25110.61109.16109.4720287913.700.55
2017-05-16111.19111.94110.00111.448468813.950.56
2017-05-15110.88111.54110.75111.137495513.910.56
2017-05-12109.68110.58109.12110.0210541613.770.56
2017-05-11110.00111.40109.65110.3810877813.820.56
2017-05-10110.47111.54109.44110.399558213.820.56
2017-05-09111.18112.16110.57111.1012233913.910.56
2017-05-08110.24111.65110.02110.579036613.840.56
2017-05-05110.57110.94109.01109.9912462413.770.56
2017-05-04108.66110.29105.20109.6331833313.720.55
2017-05-03112.01116.87108.31108.9334706613.630.55
2017-05-02113.66114.35110.20111.7817740415.040.57
2017-05-01113.77115.70113.44114.0710262515.350.58
2017-04-28114.77114.80112.47113.0712811115.220.58
2017-04-27112.22114.47112.22114.3012546115.380.58
2017-04-26111.91113.59111.89112.0412361115.080.57
2017-04-25112.22113.30111.74111.9210425315.060.57
2017-04-24111.86112.73111.27111.3511011114.990.57
2017-04-21110.73110.83109.14110.2510231614.840.56
2017-04-20106.85111.40106.85110.7418114214.900.56
2017-04-19104.70106.58104.68106.1123907913.280.54
2017-04-18103.95104.87103.56104.139941213.030.53
2017-04-17102.51104.64102.51104.6110754013.090.53
2017-04-140.000.000.00102.550N/AN/A
2017-04-13103.02104.19102.55102.559386212.840.52
2017-04-12104.20104.63102.55102.937400612.880.52
2017-04-11102.55104.97102.55104.639016413.100.53
2017-04-10100.88102.95100.70102.4311102912.820.52
2017-04-07101.60103.20100.67101.1513068012.660.51
2017-04-06101.72102.16100.82101.7613431212.740.51
2017-04-05103.76104.99101.67102.0310794512.770.52
2017-04-04104.05105.13103.28103.6111995512.970.52
2017-04-03110.55110.55104.82105.0814187813.150.53
2017-03-31110.43111.75110.15110.9311756013.880.56
2017-03-30109.78111.04108.35110.518384613.830.56
2017-03-29109.93110.29109.55109.806208313.740.55
2017-03-28109.34110.79108.92110.409598613.820.56
2017-03-27107.70109.61107.17109.499463213.700.55
2017-03-24110.56111.61109.15109.437966513.700.55
2017-03-23110.49112.42109.92110.408339713.820.56
2017-03-22112.02112.29110.30111.239169113.920.56
2017-03-21116.38116.38111.66112.2514176014.050.57
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 74.19

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 41.46

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 (%)
Lci Industries (LCII)101.90.95 (0.92%)
Xiangtian Air Power (XTNY)40 (0%)
Continental Ag (CTTAY)44.640.09 (0.2%)
Strattec Security (STRT)34.61.5 (4.16%)
Gentherm (THRM)39.30.4 (1.01%)
Motorcar Parts Of America (MPAA)28.020.34 (1.23%)
Valeo (VLEEY)34.910.07 (0.2%)

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 103.41 and traded with a volume of 132816 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. .