Cooper-Standard Stock Price History, CPS Historical Prices

Add to My Stocks
$135.92 $2.9 (2.09%) CPS stock closing price Jun 22, 2018 (Closing)

The 10 year data of Cooper-Standard stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Cooper-Standard price to earnings ratio data. The Cooper-Standard stock price history chart shows that the stock price was at a high of $141.09 on Jun 19, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 139.79 140.25 135.86 135.92 264,221 16.86 0.66
2018-06-20 141.59 142.08 140.46 140.52 96,881 17.43 0.69
2018-06-19 139.78 141.14 137.78 141.09 85,693 17.51 0.69
2018-06-18 138.33 140.82 137.75 140.75 161,949 17.46 0.69
2018-06-15 138.42 140.13 138.06 139.02 154,302 17.25 0.68
2018-06-14 137.95 140.48 137.25 139.01 124,648 17.25 0.68
2018-06-13 138.72 138.88 137.03 137.54 138,400 17.07 0.67
2018-06-12 136.65 140.69 135.9 139.21 220,090 17.27 0.68
2018-06-11 135.98 137.82 135.98 136.58 151,484 16.95 0.67
2018-06-08 135.16 136.7 134.84 136.05 112,179 16.88 0.66
2018-06-07 134.94 136.67 134.94 135.75 174,818 16.84 0.66
2018-06-06 130.99 135.44 130.64 135.14 130,690 16.77 0.66
2018-06-05 127.88 131.19 127.12 131.19 85,789 16.28 0.64
2018-06-04 126.26 128.21 125.98 128.1 110,856 15.89 0.63
2018-06-01 125.05 126.41 125.03 125.63 96,808 15.59 0.61
2018-05-31 125.9 127.44 123.82 124.2 71,101 15.41 0.61
2018-05-30 124.72 126.31 124.72 126 107,987 15.63 0.62
2018-05-29 125.95 126.33 122.45 124.09 126,515 15.4 0.61
2018-05-25 128.53 129.52 126.61 126.98 81,257 15.75 0.62
2018-05-24 130.76 131.17 128.39 128.74 87,977 15.97 0.63
2018-05-23 131.79 132.56 130.64 130.75 56,717 16.22 0.64
2018-05-22 132.7 133.85 132.46 132.57 60,424 16.45 0.65
2018-05-21 133.22 133.33 131.99 132.12 94,432 16.39 0.65
2018-05-18 129.68 132.76 129.03 132.59 104,832 16.45 0.65
2018-05-17 127.84 130.3 127.84 128.86 105,180 15.99 0.63
2018-05-16 125.89 128.76 125.4 128.09 179,712 15.89 0.63
2018-05-15 124.99 126.7 124.99 125.92 99,439 15.62 0.62
2018-05-14 124.95 126.61 124.6 125.38 120,509 15.56 0.61
2018-05-11 124.37 124.67 123.26 123.99 95,451 15.38 0.61
2018-05-10 123.89 125.18 123.57 124.11 146,012 15.4 0.61
2018-05-09 123.58 124.23 121.82 123.62 96,903 15.34 0.6
2018-05-08 123 123.51 121.69 123.19 111,357 15.28 0.6
2018-05-07 120.18 122.46 118.47 121.67 133,132 15.1 0.59
2018-05-04 120.03 120.3 117.8 119.68 160,064 14.85 0.58
2018-05-03 122.04 122.04 119.9 120.05 130,605 14.9 0.59
2018-05-02 120.32 126 120.32 122.29 189,483 15.17 0.6
2018-05-01 123.58 124.21 120.8 124 89,954 17.25 0.61
2018-04-30 126.64 127.13 123.8 123.8 116,023 17.22 0.61
2018-04-27 127.88 128.48 125.91 126.5 78,776 17.59 0.62
2018-04-26 128.88 128.88 126.58 127.99 74,578 17.8 0.63
2018-04-25 129.22 129.66 128.02 128.48 128,401 17.87 0.63
2018-04-24 129 130.04 127.82 128.86 112,173 17.92 0.63
2018-04-23 127.9 129.07 127.22 128.75 89,494 17.91 0.63
2018-04-20 128.14 128.61 126 127.54 89,511 17.74 0.63
2018-04-19 129.56 130.31 128.03 128.59 69,067 17.89 0.63
2018-04-18 128.93 130.47 128.37 129.91 90,058 18.07 0.64
2018-04-17 129.26 129.26 127.35 128.75 62,600 17.91 0.63
2018-04-16 126.1 128.98 123.64 128.2 56,212 17.83 0.63
2018-04-13 126.92 127.07 125.08 125.59 85,096 17.47 0.62
2018-04-12 127.37 127.86 124.96 126.33 55,191 17.57 0.62
2018-04-11 126.78 127.46 125.64 126.72 85,568 17.62 0.62
2018-04-10 127.76 128.97 125.03 127.77 74,976 17.77 0.63
2018-04-09 127.5 128.89 125.69 125.95 83,100 17.52 0.62
2018-04-06 127.18 129.16 125.67 126.57 90,456 17.6 0.62
2018-04-05 127.31 128.4 125.36 128.19 90,633 17.83 0.63
2018-04-04 121.82 126.83 120.6 126.6 119,212 17.61 0.62
2018-04-03 121.49 124.41 119.76 123.81 124,598 17.22 0.61
2018-04-02 122.39 122.79 120.11 120.76 123,765 16.8 0.59
2018-03-30 0 0 0 122.81 0 - -
2018-03-29 122.02 123.85 120.28 122.81 123,311 17.08 0.6
2018-03-28 121.94 122.12 120.21 121.12 94,381 16.85 0.6
2018-03-27 123.1 123.99 121.24 122.14 125,562 16.99 0.6
2018-03-26 119.71 123.32 118.31 122.82 138,107 17.08 0.6
2018-03-23 119.9 120.69 117.66 117.92 163,188 16.4 0.58
2018-03-22 120.93 122.85 119.68 119.68 110,276 16.65 0.59
2018-03-21 119.84 124.35 119.46 121.99 108,878 16.97 0.6
2018-03-20 120.03 121.91 117.73 119.95 85,884 16.68 0.59
2018-03-19 121.36 121.43 117.82 119.66 141,471 16.64 0.59
2018-03-16 120.5 122.15 119.59 121.1 247,840 16.84 0.6
2018-03-15 121.89 121.89 118.1 120.43 91,096 16.75 0.59
2018-03-14 123.5 123.5 120.81 121.48 93,414 16.9 0.6
2018-03-13 123.74 123.94 122.25 122.66 104,260 17.06 0.6
2018-03-12 122.86 124.72 122.17 122.79 69,862 17.08 0.6
2018-03-09 121.06 122.84 119.94 122.33 106,944 17.01 0.6
2018-03-08 120.31 120.42 117.33 119.93 73,415 16.68 0.59
2018-03-07 117.5 120.29 116.85 120 80,615 16.69 0.59
2018-03-06 119.02 119.02 116.53 118.28 133,618 16.45 0.58
2018-03-05 115.5 118.82 114.67 118.59 95,928 16.49 0.58
2018-03-02 116.57 116.57 113.64 115.98 99,535 16.13 0.57
2018-03-01 121.3 121.59 116.17 117.55 147,023 16.35 0.58
2018-02-28 123.6 124.52 121.83 121.84 172,237 16.95 0.6
2018-02-27 124.9 125.73 123.36 123.36 219,747 17.16 0.61
2018-02-26 122.33 124.85 119.82 124.4 85,449 17.3 0.61
2018-02-23 122.4 122.68 120.67 122.19 72,074 16.99 0.6
2018-02-22 121.24 122.32 120.62 121.73 63,942 16.93 0.6
2018-02-21 121.65 122.64 119.62 120.64 116,586 16.78 0.59
2018-02-20 120 123.64 118.18 121.64 115,755 16.92 0.6
2018-02-19 0 0 0 121.1 0 - -
2018-02-16 120.96 121.91 118.07 121.1 139,523 16.84 0.6
Get more Data

Cooper-Standard Stock History 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 Stock Price History: Past 5 years

Max Stock Price141.09Jun 19,2018
Min Stock Price46.52Dec 13,2013
Avg Stock Price82.99

Cooper-Standard Historical PE ratio: Past 5 years

Max PE Ratio1683.25May 06,2014
Min PE Ratio11.37Jun 27,2016
Avg PE Ratio35.78

Cooper-Standard Historical PS ratio: Past 5 years

Max PS Ratio0.69Jun 18,2018
Min PS Ratio0.26Mar 17,2015
Avg PS Ratio0.45

CPS Industry Peers

Company Price Change (%)
Xiangtian Air Power (XTNY)4.150.1 (2.35%)
Schaeffler Ag (SCFLF)15.350 (0%)
Gentherm (THRM)38.150.75 (1.93%)
Motorcar Parts Of America (MPAA)19.080.15 (0.78%)
Gentherm (THRM)38.150.75 (1.93%)
Motorcar Parts Of America (MPAA)19.080.15 (0.78%)
Valeo (VLEEY)29.610.09 (0.3%)

Cooper-Standard share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Cooper-Standard stock analysis. Cooper-Standard stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. CPS stock saw an opening price of $139.79, and a closing price of $135.92 on Jun 22, 2018. The average P/S ratio was 0.45 as can be seen from Cooper-Standard stock history.