Cooper-Standard Stock Price History, CPS Historical Prices

Add to My Stocks
$122.19 $0.46 (0.38%) CPS stock closing price Feb 23, 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 $132.87 on Jan 19, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 120.96 121.91 118.07 121.1 139,305 16.57 0.6
2018-02-15 115.79 116.82 114.79 116.28 106,739 15.91 0.58
2018-02-14 111.55 116.33 111.55 114.93 90,163 15.72 0.57
2018-02-13 114 114 111.81 112.71 58,229 15.42 0.56
2018-02-12 113.97 116.33 112.06 114.73 61,312 15.7 0.57
2018-02-09 114.71 115.06 108.87 113.35 107,132 15.51 0.56
2018-02-08 115.59 115.59 111.21 113.07 123,144 15.47 0.56
2018-02-07 115.29 117.29 114.91 115.16 63,714 15.75 0.57
2018-02-06 110.65 116.52 110.24 115.78 102,846 15.84 0.58
2018-02-05 117.77 120.34 112.81 113.17 108,651 15.48 0.56
2018-02-02 123.1 123.44 118.74 118.99 68,417 16.28 0.59
2018-02-01 123.98 125.4 123.22 123.98 69,473 16.96 0.62
2018-01-31 128.54 128.54 123.62 124.59 124,571 17.04 0.62
2018-01-30 128.13 129.62 127.01 127.65 83,938 17.46 0.64
2018-01-29 130.39 130.95 128.95 129 76,797 17.65 0.64
2018-01-26 130.67 131.5 127.84 130.95 62,989 17.91 0.65
2018-01-25 130.93 130.93 128 129.91 103,566 17.77 0.65
2018-01-24 131.85 131.99 128.73 130.25 99,969 17.82 0.65
2018-01-23 132.76 134.91 131.34 131.6 97,556 18 0.66
2018-01-22 133.29 133.48 132.25 132.56 96,749 18.13 0.66
2018-01-19 132.72 134.5 132.67 132.87 95,016 18.18 0.66
2018-01-18 132.6 135 132.29 132.67 100,360 18.15 0.66
2018-01-17 132.32 133.5 131.27 132.73 78,696 18.16 0.66
2018-01-16 132.67 133.87 131.52 132.03 159,165 18.06 0.66
2018-01-12 131.5 133.43 129.34 132 110,476 18.06 0.66
2018-01-11 128.84 131.28 127.97 130.71 104,733 17.88 0.65
2018-01-10 130.35 130.98 126.96 128.49 92,326 17.58 0.64
2018-01-09 130.27 133.18 130.27 130.66 96,753 17.87 0.65
2018-01-08 130.85 131.3 129.01 129.49 61,929 17.71 0.64
2018-01-05 128.13 130.91 128.06 130.71 85,822 17.88 0.65
2018-01-04 123.72 128.13 123.72 127.67 111,247 17.47 0.64
2018-01-03 121.78 123.87 121.31 123.27 135,284 16.86 0.61
2018-01-02 123.34 123.85 121.59 122.28 81,038 16.73 0.61
2017-12-29 123.37 125.26 122.18 122.5 144,701 16.76 0.61
2017-12-28 122.88 124.29 122.73 123.54 71,829 16.9 0.62
2017-12-27 122.08 122.72 121.32 122.65 77,679 16.78 0.61
2017-12-26 121.85 123.37 121.79 122.23 90,589 16.72 0.61
2017-12-22 122.71 122.73 121.53 122.06 86,373 16.7 0.61
2017-12-21 121.51 122.96 119.75 122.43 118,901 16.75 0.61
2017-12-20 121.51 121.71 120.38 120.95 103,961 16.55 0.6
2017-12-19 120.85 121.62 119.78 120.57 173,027 16.49 0.6
2017-12-18 120.2 121.93 119.95 120.71 175,825 16.51 0.6
2017-12-15 118.18 119.4 117.85 118.66 408,445 16.23 0.59
2017-12-14 119.28 119.34 116.98 117.33 252,305 16.05 0.58
2017-12-13 119 120.14 118.77 119.34 178,560 16.33 0.59
2017-12-12 116.84 119.95 116.39 119 175,653 16.28 0.59
2017-12-11 117.93 118.38 115.86 116.71 144,472 15.97 0.58
2017-12-08 117.88 120.05 117.15 117.98 119,813 16.14 0.59
2017-12-07 117.62 119.08 117.05 117.4 73,525 16.06 0.58
2017-12-06 119.57 119.91 117.77 117.82 51,088 16.12 0.59
2017-12-05 120.68 121.48 119.78 119.81 93,915 16.39 0.6
2017-12-04 124.63 125.13 120.56 120.7 111,576 16.51 0.6
2017-12-01 125.91 127.43 120.09 123.7 107,978 16.92 0.62
2017-11-30 127.38 128.52 125.98 126.07 129,447 17.25 0.63
2017-11-29 124.48 127.19 123.45 126.74 117,773 17.34 0.63
2017-11-28 121.5 125.31 121.04 124.48 91,589 17.03 0.62
2017-11-27 122.65 123.01 120.97 121.02 58,068 16.56 0.6
2017-11-24 122.78 123.11 119.97 122.72 36,648 16.79 0.61
2017-11-23 0 0 0 122.62 0 - -
2017-11-22 123.04 123.28 121.58 122.62 75,276 16.77 0.61
2017-11-21 121.58 122.75 120.99 122.55 153,752 16.77 0.61
2017-11-20 118.53 121.05 116.84 120.9 154,520 16.54 0.6
2017-11-17 116.88 119.58 116.52 118.19 144,362 16.17 0.59
2017-11-16 117.85 117.85 116.44 117.5 156,940 16.07 0.58
2017-11-15 118.38 119.05 115.95 117.36 115,141 16.06 0.58
2017-11-14 119.69 120.14 118.74 119.17 78,659 16.3 0.59
2017-11-13 120.07 120.99 119.22 119.82 122,486 16.39 0.6
2017-11-10 119.29 120.64 119.29 120.12 119,690 16.43 0.6
2017-11-09 118.96 119.81 117.25 119.77 119,503 16.38 0.6
2017-11-08 116.07 118.39 116.07 118.16 128,360 16.16 0.59
2017-11-07 116.29 117.69 114.35 116.56 100,822 15.95 0.58
2017-11-06 117.5 117.5 114.56 116.2 97,291 15.9 0.58
2017-11-03 116.13 117.68 115.64 116.94 133,422 16 0.58
2017-11-02 116.18 116.61 112.98 115.42 200,155 15.79 0.57
2017-11-01 107.02 116.3 105 115.52 278,140 15.8 0.58
2017-10-31 110.07 112.18 110.01 111.48 100,404 14.06 0.56
2017-10-30 111.93 111.93 109.38 110.06 84,160 13.88 0.55
2017-10-27 115.03 115.03 112.05 112.27 83,155 14.16 0.57
2017-10-26 114.02 116.14 114.02 114.89 214,772 14.49 0.58
2017-10-25 111.55 114.45 111.12 113.5 186,780 14.31 0.57
2017-10-24 111.2 113.47 111.2 112.3 231,845 14.16 0.57
2017-10-23 111.2 112.59 111.04 111.23 73,675 14.03 0.56
2017-10-20 111.36 113.13 109.01 111.14 134,335 14.02 0.56
2017-10-19 112.51 113.07 109.88 110.38 101,840 13.92 0.56
2017-10-18 112.76 113.78 110.18 113.21 111,444 14.28 0.57
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 Price132.87Jan 19,2018
Min Stock Price46.52Dec 13,2013
Avg Stock Price79.72

Cooper-Standard Historical PE ratio: Past 5 years

Max PE Ratio1683.25May 06,2014
Min PE Ratio11.37Jun 27,2016
Avg PE Ratio37.17

Cooper-Standard Historical PS ratio: Past 5 years

Max PS Ratio0.66Jan 12,2018
Min PS Ratio0.26Mar 17,2015
Avg PS Ratio0.43

CPS Industry Peers

Company Price Change (%)
Meritor (MTOR)25.520.07 (0.28%)
Xiangtian Air Power (XTNY)3.990 (0%)
Gentherm (THRM)31.550.2 (0.63%)
Motorcar Parts Of America (MPAA)220.22 (1.01%)
Gentherm (THRM)31.550.2 (0.63%)
Motorcar Parts Of America (MPAA)220.22 (1.01%)
Valeo (VLEEY)33.873.67 (9.78%)

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 $122.4, and a closing price of $122.19 on Feb 23, 2018. The average P/S ratio was 0.43 as can be seen from Cooper-Standard stock history.