Cooper-Standard Stock Price History (NYSE:CPS)

Add to My Stocks
$113.07 $1.23 (1.08%) CPS stock closing price Apr 28, 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
2017-04-28114.77114.80112.47113.0712811115.220.58
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
2017-04-19104.70106.58104.68106.1123907914.280.54
2017-04-18103.95104.87103.56104.139941214.020.53
2017-04-17102.51104.64102.51104.6110754014.080.53
2017-04-13103.02104.19102.55102.559386213.800.52
2017-04-12104.20104.63102.55102.937400613.850.52
2017-04-11102.55104.97102.55104.639016414.080.53
2017-04-10100.88102.95100.69102.4311102913.790.52
2017-04-07101.60103.20100.67101.1513068013.610.51
2017-04-06101.72102.16100.82101.7613431213.700.52
2017-04-05103.76104.99101.67102.0310794513.730.52
2017-04-04104.05105.13103.28103.6111995513.950.53
2017-04-03110.55110.55104.82105.0814187814.140.53
2017-03-31110.43111.75110.15110.9311756014.930.56
2017-03-30109.78111.04108.35110.518384614.870.56
2017-03-29109.93110.29109.55109.806208314.780.56
2017-03-28109.34110.79108.92110.409598614.860.56
2017-03-27107.70109.61107.17109.499463214.740.56
2017-03-24110.56111.61109.15109.437966514.730.56
2017-03-23110.49112.42109.92110.408339714.860.56
2017-03-22112.02112.29110.30111.239169114.970.57
2017-03-21116.38116.38111.66112.2514176015.110.57
2017-03-20116.80116.80114.19115.9211247815.600.59
2017-03-17115.06116.23114.65115.9820402215.610.59
2017-03-16114.98115.90114.34115.2914229815.520.59
2017-03-15113.04114.94113.04113.9115717315.330.58
2017-03-14111.05112.99110.11112.169142915.100.57
2017-03-13110.15112.28110.00111.136497814.960.57
2017-03-10112.11113.41110.25110.625333414.890.56
2017-03-09110.93112.07110.03111.517227115.010.57
2017-03-08112.38113.08111.11111.207884314.970.57
2017-03-07111.40112.43110.39111.748664915.040.57
2017-03-06111.41112.98110.71111.896212415.060.57
2017-03-03113.14114.98111.50112.5711507015.150.57
2017-03-02112.47113.94112.39112.786125815.180.57
2017-03-01113.77115.06112.50112.9913083915.210.57
2017-02-28114.87116.03111.06112.0012863915.070.57
2017-02-27113.17115.25112.69115.0514624815.490.59
2017-02-24113.54115.32110.92113.576805215.290.58
2017-02-23115.52117.10114.40114.538577815.420.58
2017-02-22116.66117.96115.46116.0813713415.620.59
2017-02-21113.83118.59113.82118.1016875715.900.60
2017-02-200.000.000.00112.810N/AN/A
2017-02-17110.00115.37109.15112.8120560115.180.57
2017-02-16109.85109.85106.10107.578215715.500.54
2017-02-15107.09109.56106.59109.217248915.740.55
2017-02-14107.26108.73105.02108.096527515.580.55
2017-02-13106.80107.96106.80107.487096115.490.54
2017-02-10105.25106.55104.78106.429579615.330.54
2017-02-09103.22104.84103.08104.455517215.050.53
2017-02-08104.16106.38102.20103.279489114.880.52
2017-02-07104.66104.86103.70104.447235215.050.53
2017-02-06106.97106.97104.51104.876723215.110.53
2017-02-03105.34106.74104.79106.717104115.380.54
2017-02-02106.82106.82103.96104.5910895015.070.53
2017-02-01106.05107.00105.38106.4011087615.330.54
2017-01-31102.57105.63101.85105.2811320115.170.53
2017-01-30104.57104.57101.51102.699887014.800.52
2017-01-27105.21105.63104.21104.858271615.110.53
2017-01-26107.20107.20105.15105.277626315.170.53
2017-01-25106.66107.68106.20107.1611773915.440.54
2017-01-24103.46106.42103.31105.6813130115.230.53
2017-01-23103.81104.59103.00103.6714715714.940.52
2017-01-20103.45103.96101.78103.9013091314.970.53
2017-01-19104.00104.39103.09103.2414407014.880.52
2017-01-18102.93104.31102.39103.8110447914.960.53
2017-01-17105.56106.00101.83102.6615876914.790.52
2017-01-160.000.000.00105.710N/AN/A
2017-01-13105.25106.17105.13105.715207715.230.54
2017-01-12108.15108.15105.00105.357779315.180.53
2017-01-11108.07108.94107.29108.0013705615.560.55
2017-01-10107.20109.81107.10108.2918933715.600.55
2017-01-09106.54107.51105.95106.9513819515.410.54
2017-01-06107.69108.28106.67106.7413826015.380.54
2017-01-05108.30108.67106.55107.3411030315.470.54
2017-01-04107.20108.31105.27107.9820733615.560.55
2017-01-03104.62104.87102.74103.8810724314.970.53
2017-01-020.000.000.00103.380N/AN/A
2016-12-30103.25104.33101.90103.388907914.900.52
2016-12-29103.25104.04102.38102.856308214.820.52
2016-12-28105.42105.42103.08103.234796014.880.52
2016-12-27104.10106.31104.04105.2210378415.160.53
2016-12-260.000.000.00104.560N/AN/A
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 72.05

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 43.86

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 0.4

CPS Industry Peers

Company Price Change (%)
Lci Industries (LCII)101.151.6 (1.56%)
Navistar International (NAV)26.910.03 (0.11%)
Continental Ag (CTTAY)44.810.31 (0.7%)
Strattec Security (STRT)32.157.45 (30.16%)
Gentherm (THRM)37.151.3 (3.38%)
Motorcar Parts Of America (MPAA)30.320.18 (0.6%)
Valeo (VLEEY)36.030.31 (0.87%)

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 113.07 and traded with a volume of 128111 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. .