5 DAY PERFORMANCE
-2.79%
1 MONTH PERFORMANCE
-5.55%
3 MONTH PERFORMANCE
-9.69%
6 MONTH PERFORMANCE
+3.34%
YEAR-TO-DATE PERFORMANCE
+0.37%
1 YEAR PERFORMANCE
-6.59%
Cooper-Standard Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.71 | $13.43 (-2.04%) | $13.71 | $13.19 | 169,691 | $235.71 M |
| 03/11/2025 | $13.60 | $13.45 (-1.1%) | $13.72 | $13.12 | 237,100 | $236.95 M |
| 03/10/2025 | $13.77 | $13.64 (-0.94%) | $14.36 | $13.36 | 207,207 | $240.29 M |
| 03/07/2025 | $13.85 | $14.00 (1.08%) | $14.24 | $13.69 | 217,308 | $246.64 M |
| 03/06/2025 | $14.00 | $13.95 (-0.36%) | $14.36 | $13.88 | 148,400 | $245.75 M |
| 03/05/2025 | $14.10 | $14.26 (1.13%) | $14.36 | $14.02 | 206,521 | $251.22 M |
| 03/04/2025 | $14.00 | $13.99 (-0.07%) | $14.39 | $13.48 | 296,545 | $246.46 M |
| 03/03/2025 | $15.35 | $14.40 (-6.19%) | $15.40 | $14.21 | 304,500 | $253.68 M |
| 02/28/2025 | $14.81 | $15.14 (2.23%) | $15.47 | $14.78 | 260,902 | $266.72 M |
| 02/27/2025 | $15.64 | $14.92 (-4.6%) | $15.64 | $14.80 | 232,707 | $262.84 M |
| 02/26/2025 | $15.63 | $15.76 (0.83%) | $16.07 | $15.46 | 211,925 | $277.64 M |
| 02/25/2025 | $14.77 | $15.49 (4.87%) | $15.63 | $14.77 | 318,100 | $272.88 M |
| 02/24/2025 | $15.00 | $14.74 (-1.73%) | $15.63 | $14.70 | 270,427 | $259.67 M |
| 02/21/2025 | $15.08 | $14.71 (-2.45%) | $15.34 | $14.32 | 428,000 | $259.14 M |
| 02/20/2025 | $15.04 | $14.90 (-0.93%) | $15.51 | $13.85 | 392,715 | $262.49 M |
| 02/19/2025 | $15.71 | $15.18 (-3.37%) | $16.09 | $15.15 | 279,345 | $267.42 M |
| 02/18/2025 | $13.60 | $16.04 (17.94%) | $16.21 | $13.60 | 592,297 | $282.57 M |
| 02/14/2025 | $14.03 | $13.51 (-3.71%) | $14.09 | $12.77 | 989,122 | $238.00 M |
| 02/13/2025 | $14.67 | $14.89 (1.5%) | $14.96 | $14.43 | 173,700 | $262.31 M |
| 02/12/2025 | $14.25 | $14.41 (1.12%) | $14.73 | $14.17 | 150,300 | $253.86 M |
| 02/11/2025 | $14.13 | $14.43 (2.12%) | $14.48 | $14.09 | 142,800 | $254.21 M |
| 02/10/2025 | $14.55 | $14.46 (-0.62%) | $14.87 | $14.43 | 115,949 | $254.74 M |
| 02/07/2025 | $14.51 | $14.47 (-0.28%) | $14.53 | $14.12 | 105,008 | $254.91 M |
| 02/06/2025 | $14.92 | $14.51 (-2.75%) | $15.14 | $14.48 | 132,915 | $255.62 M |
| 02/05/2025 | $15.01 | $14.78 (-1.53%) | $15.02 | $14.73 | 114,000 | $260.38 M |
| 02/04/2025 | $15.00 | $14.99 (-0.07%) | $15.17 | $14.57 | 157,338 | $264.08 M |
| 02/03/2025 | $14.65 | $14.85 (1.37%) | $15.15 | $14.22 | 169,419 | $261.61 M |
| 01/31/2025 | $15.76 | $15.42 (-2.16%) | $16.10 | $15.21 | 182,400 | $271.65 M |
| 01/30/2025 | $16.14 | $15.78 (-2.23%) | $16.33 | $15.71 | 106,500 | $277.99 M |
| 01/29/2025 | $15.65 | $15.92 (1.73%) | $16.20 | $15.56 | 136,800 | $280.46 M |
| 01/28/2025 | $16.70 | $15.66 (-6.23%) | $16.70 | $15.53 | 209,503 | $275.88 M |
| 01/27/2025 | $16.72 | $16.93 (1.26%) | $17.14 | $16.56 | 177,705 | $298.25 M |
| 01/24/2025 | $16.05 | $16.76 (4.42%) | $16.88 | $15.97 | 191,245 | $295.26 M |
| 01/23/2025 | $15.90 | $16.01 (0.69%) | $16.48 | $15.89 | 113,006 | $282.04 M |
| 01/22/2025 | $16.26 | $15.98 (-1.72%) | $16.38 | $15.69 | 190,814 | $281.52 M |
| 01/21/2025 | $15.87 | $16.26 (2.46%) | $16.75 | $15.73 | 194,021 | $286.45 M |
| 01/17/2025 | $15.46 | $15.66 (1.29%) | $15.86 | $14.95 | 175,810 | $275.88 M |
| 01/16/2025 | $15.00 | $15.23 (1.53%) | $15.27 | $14.73 | 150,000 | $268.30 M |
| 01/15/2025 | $14.90 | $14.97 (0.47%) | $15.39 | $14.71 | 129,544 | $263.72 M |
| 01/14/2025 | $13.98 | $14.31 (2.36%) | $14.68 | $13.98 | 159,445 | $252.10 M |
| 01/13/2025 | $13.10 | $13.68 (4.43%) | $13.77 | $13.01 | 163,140 | $241.00 M |
| 01/10/2025 | $13.21 | $13.22 (0.08%) | $13.55 | $13.00 | 215,770 | $232.89 M |
| 01/08/2025 | $13.51 | $13.52 (0.07%) | $13.75 | $13.09 | 193,600 | $238.18 M |
| 01/07/2025 | $13.82 | $13.70 (-0.87%) | $14.29 | $13.46 | 200,900 | $241.35 M |
| 01/06/2025 | $13.87 | $13.61 (-1.87%) | $14.14 | $13.59 | 131,700 | $239.76 M |
| 01/03/2025 | $13.48 | $13.63 (1.11%) | $13.81 | $13.36 | 143,800 | $240.12 M |
| 01/02/2025 | $13.67 | $13.43 (-1.76%) | $13.88 | $13.28 | 133,430 | $236.59 M |
| 12/31/2024 | $13.88 | $13.56 (-2.31%) | $14.08 | $13.54 | 141,534 | $238.88 M |
| 12/30/2024 | $13.70 | $13.69 (-0.07%) | $13.87 | $13.04 | 126,700 | $241.17 M |
| 12/27/2024 | $14.18 | $13.86 (-2.26%) | $14.30 | $13.56 | 124,011 | $244.17 M |
| 12/26/2024 | $13.89 | $14.37 (3.46%) | $14.77 | $13.79 | 172,800 | $253.15 M |
| 12/24/2024 | $13.84 | $13.96 (0.87%) | $14.03 | $13.63 | 110,700 | $245.93 M |
| 12/23/2024 | $13.35 | $13.76 (3.07%) | $13.95 | $13.35 | 143,010 | $242.41 M |
| 12/20/2024 | $13.27 | $13.32 (0.38%) | $13.96 | $13.22 | 429,209 | $234.66 M |
| 12/19/2024 | $14.14 | $13.47 (-4.74%) | $14.17 | $13.35 | 169,600 | $237.30 M |
| 12/18/2024 | $14.94 | $13.74 (-8.03%) | $15.16 | $13.42 | 189,700 | $242.05 M |
| 12/17/2024 | $15.34 | $14.78 (-3.65%) | $15.50 | $14.67 | 134,200 | $260.38 M |
| 12/16/2024 | $14.94 | $15.18 (1.61%) | $15.47 | $14.85 | 118,115 | $267.42 M |
| 12/13/2024 | $14.90 | $15.20 (2.01%) | $15.43 | $14.59 | 155,334 | $267.78 M |
| 12/12/2024 | $15.81 | $15.07 (-4.68%) | $15.92 | $15.00 | 107,900 | $265.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
