MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPS — Cooper-Standard Automotive Inc.
NYSECooper-Standard Automotive Inc.
$21.83
-0.04(-0.18%)
- O
- 22.26
- H
- 22.61
- L
- 21.81
- V
- 239.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.83
Period Return+76.33%
Period High$47.98
Period Low$11.73
Avg Daily Volume223.9K
Total Trading Days365
CPS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.26 | $22.61 | $21.81 | $21.83 | $-0.04 | -0.18% | 239,767 | $22.06 | $21.81 $22.61 |
| Oct 1, 2026 | $20.91 | $22.00 | $20.50 | $21.87 | +$1.03 | +4.94% | 329,232 | $21.43 | $20.50 $22.00 |
| Sep 30, 2026 | $21.41 | $21.94 | $20.64 | $20.84 | $-0.37 | -1.74% | 319,789 | $20.98 | $20.64 $21.94 |
| Sep 29, 2026 | $21.94 | $21.94 | $20.25 | $21.21 | $-0.56 | -2.57% | 602,378 | $21.05 | $20.25 $21.94 |
| Sep 28, 2026 | $22.36 | $22.69 | $21.63 | $21.77 | $-0.93 | -4.10% | 216,810 | $21.94 | $21.63 $22.69 |
| Sep 25, 2026 | $22.12 | $22.75 | $21.95 | $22.70 | +$0.48 | +2.16% | 182,663 | $22.53 | $21.95 $22.75 |
| Sep 24, 2026 | $23.23 | $23.23 | $21.95 | $22.22 | $-0.79 | -3.43% | 222,487 | $22.35 | $21.95 $23.23 |
| Sep 23, 2026 | $23.54 | $23.58 | $22.78 | $23.01 | $-0.95 | -3.96% | 184,661 | $23.12 | $22.78 $23.58 |
| Sep 22, 2026 | $23.37 | $24.37 | $23.14 | $23.96 | +$1.09 | +4.77% | 233,096 | $23.88 | $23.14 $24.37 |
| Sep 21, 2026 | $23.24 | $23.39 | $22.63 | $22.87 | $-0.03 | -0.13% | 259,048 | $22.98 | $22.63 $23.39 |
| Sep 18, 2026 | $22.70 | $22.93 | $22.35 | $22.90 | +$0.14 | +0.62% | 389,422 | $22.76 | $22.35 $22.93 |
| Sep 17, 2026 | $24.30 | $24.30 | $22.76 | $22.76 | $-0.16 | -0.70% | 150,590 | $23.23 | $22.76 $24.30 |
| Sep 16, 2026 | $23.35 | $23.59 | $22.52 | $22.92 | $-0.16 | -0.69% | 208,802 | $23.12 | $22.52 $23.59 |
| Sep 15, 2026 | $23.52 | $23.67 | $22.20 | $23.08 | $-0.33 | -1.41% | 310,421 | $22.72 | $22.20 $23.67 |
| Sep 14, 2026 | $23.61 | $23.89 | $23.04 | $23.41 | $-0.69 | -2.86% | 230,063 | $23.47 | $23.04 $23.89 |
| Sep 11, 2026 | $24.52 | $25.14 | $23.67 | $24.10 | +$0.40 | +1.69% | 340,706 | $24.30 | $23.67 $25.14 |
| Sep 10, 2026 | $24.17 | $24.80 | $23.25 | $23.70 | $-1.05 | -4.24% | 360,035 | $23.83 | $23.25 $24.80 |
| Sep 9, 2026 | $25.90 | $25.99 | $24.72 | $24.75 | $-1.26 | -4.84% | 201,577 | $25.23 | $24.72 $25.99 |
| Sep 8, 2026 | $27.61 | $27.61 | $25.98 | $26.01 | $-1.17 | -4.30% | 176,566 | $26.41 | $25.98 $27.61 |
| Sep 4, 2026 | $26.60 | $27.22 | $26.37 | $27.18 | +$0.56 | +2.10% | 111,166 | $26.99 | $26.37 $27.22 |
| Sep 3, 2026 | $26.20 | $26.69 | $25.77 | $26.62 | +$0.87 | +3.38% | 196,472 | $26.33 | $25.77 $26.69 |
| Sep 2, 2026 | $25.69 | $26.45 | $25.39 | $25.75 | +$0.50 | +1.98% | 514,558 | $25.64 | $25.39 $26.45 |
| Sep 1, 2026 | $26.37 | $26.42 | $25.05 | $25.25 | $-1.53 | -5.71% | 273,829 | $25.59 | $25.05 $26.42 |
| Aug 31, 2026 | $26.55 | $26.95 | $26.28 | $26.78 | +$0.14 | +0.53% | 159,360 | $26.66 | $26.28 $26.95 |
| Aug 28, 2026 | $26.72 | $27.14 | $26.17 | $26.64 | +$0.24 | +0.91% | 135,900 | $26.77 | $26.17 $27.14 |
| Aug 27, 2026 | $26.57 | $26.87 | $26.03 | $26.40 | $-0.14 | -0.53% | 133,442 | $26.46 | $26.03 $26.87 |
| Aug 26, 2026 | $26.53 | $26.85 | $26.35 | $26.54 | $-0.11 | -0.41% | 149,580 | $26.55 | $26.35 $26.85 |
| Aug 25, 2026 | $26.77 | $27.24 | $26.38 | $26.65 | +$0.14 | +0.53% | 152,235 | $26.72 | $26.38 $27.24 |
| Aug 24, 2026 | $28.07 | $28.07 | $26.46 | $26.51 | $-1.52 | -5.42% | 187,772 | $26.92 | $26.46 $28.07 |
| Aug 21, 2026 | $27.68 | $28.48 | $27.68 | $28.03 | +$0.54 | +1.96% | 144,842 | $28.12 | $27.68 $28.48 |