Cooper-Standard Stock Price History
NYSE: CPSConsumer DiscretionaryAuto Parts:O.E.M.USD
20.90-0.775 (-3.58%)
Market open · Delayed 15 min · as of Oct 9, 2:28 PM ET
CPS price history at a glance
The price history for Cooper-Standard (CPS) on this page begins on May 24, 2010, when the stock closed at $35.75; it most recently closed at $21.67 on October 5, 2026. The highest price in this record is $146.78, reached on July 30, 2018; the latest close is 85.2% below that peak. Across the 15 complete calendar years in the table, CPS finished higher in 9 and lower in 6. Its best year was 2025 (+139.1%) and its worst was 2022 (-59.6%).
Over roughly 16 years the share price changed -39.4%, a -3.0% compound annual price return (excluding dividends). In the last 12 months alone, CPS has lost 35.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $146.78
- Date of high
- Jul 30, 2018
- Low since 2010
- $3.53
- Date of low
- Jun 13, 2022
- 52-week high
- $47.98
- 52-week low
- $20.25
- Last close
- $21.67
CPS returns
1 week
-0.91%
1 month
-16.69%
3 months
-20.71%
6 months
-29.48%
Year to date
-33.99%
1 year
-35.26%
3 years
+67.21%
5 years
-12.69%
CPS price return, excluding dividends.
CPS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.67 | -33.51% |
| 2025 | 32.59 | +139.10% |
| 2024 | 13.63 | -30.25% |
| 2023 | 19.54 | +115.67% |
| 2022 | 9.06 | -59.57% |
| 2021 | 22.41 | -35.36% |
| 2020 | 34.67 | +9.58% |
| 2019 | 31.64 | -50.68% |
| 2018 | 64.15 | -47.63% |
| 2017 | 122.50 | +18.49% |
| 2016 | 103.38 | +33.24% |
| 2015 | 77.59 | +33.75% |
| 2014 | 58.01 | +18.63% |
| 2013 | 48.90 | +28.68% |
| 2012 | 38.00 | +10.14% |
| 2011 | 34.50 | -23.33% |
| 2010* | 45.00 | +25.87% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
CPS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.67 | 21.72 | 21.11 | 21.67 | -0.87% | |
| 21.84 | 22.00 | 21.17 | 21.86 | -1.49% | |
| 22.24 | 22.47 | 21.98 | 22.19 | +0.73% | |
| 21.92 | 22.28 | 21.84 | 22.03 | +0.92% | |
| 22.26 | 22.61 | 21.81 | 21.83 | -0.18% | |
| 20.91 | 22.00 | 20.50 | 21.87 | +4.94% | |
| 21.41 | 21.94 | 20.64 | 20.84 | -1.74% | |
| 21.94 | 21.94 | 20.25 | 21.21 | -2.57% | |
| 22.36 | 22.69 | 21.63 | 21.77 | -4.10% | |
| 22.12 | 22.75 | 21.95 | 22.70 | +2.16% | |
| 23.23 | 23.23 | 21.95 | 22.22 | -3.43% | |
| 23.54 | 23.58 | 22.78 | 23.01 | -3.96% | |
| 23.37 | 24.37 | 23.14 | 23.96 | +4.77% | |
| 23.24 | 23.39 | 22.63 | 22.87 | -0.13% | |
| 22.70 | 22.93 | 22.35 | 22.90 | +0.62% | |
| 24.30 | 24.30 | 22.76 | 22.76 | -0.70% | |
| 23.35 | 23.59 | 22.52 | 22.92 | -0.69% | |
| 23.52 | 23.67 | 22.20 | 23.08 | -1.41% | |
| 23.61 | 23.89 | 23.04 | 23.41 | -2.86% | |
| 24.52 | 25.14 | 23.67 | 24.10 | +1.69% | |
| 24.17 | 24.80 | 23.25 | 23.70 | -4.24% | |
| 25.90 | 25.99 | 24.72 | 24.75 | -4.84% | |
| 27.61 | 27.61 | 25.98 | 26.01 | -4.30% | |
| 26.60 | 27.22 | 26.37 | 27.18 | +2.10% | |
| 26.20 | 26.69 | 25.77 | 26.62 | +3.38% | |
| 25.69 | 26.45 | 25.39 | 25.75 | +1.98% | |
| 26.37 | 26.42 | 25.05 | 25.25 | -5.71% | |
| 26.55 | 26.95 | 26.28 | 26.78 | +0.53% | |
| 26.72 | 27.14 | 26.17 | 26.64 | +0.91% | |
| 26.57 | 26.87 | 26.03 | 26.40 | -0.53% | |
| 26.53 | 26.85 | 26.35 | 26.54 | -0.41% | |
| 26.77 | 27.24 | 26.38 | 26.65 | +0.53% | |
| 28.07 | 28.07 | 26.46 | 26.51 | -5.42% | |
| 27.68 | 28.48 | 27.68 | 28.03 | +1.96% | |
| 27.98 | 28.32 | 27.29 | 27.49 | -3.44% | |
| 28.13 | 28.82 | 28.13 | 28.47 | +2.12% | |
| 27.70 | 28.29 | 26.90 | 27.88 | +0.90% | |
| 28.23 | 28.79 | 27.53 | 27.63 | -2.88% | |
| 27.90 | 28.84 | 27.72 | 28.45 | +4.48% | |
| 27.98 | 28.09 | 27.07 | 27.23 | -1.23% | |
| 27.63 | 28.74 | 27.14 | 27.57 | +0.55% | |
| 28.32 | 29.57 | 27.27 | 27.42 | -3.42% | |
| 30.82 | 31.03 | 28.36 | 28.39 | -9.59% | |
| 28.51 | 32.47 | 27.95 | 31.40 | +13.64% | |
| 29.41 | 30.10 | 27.17 | 27.63 | -11.36% | |
| 30.91 | 31.82 | 30.70 | 31.17 | +1.33% | |
| 30.42 | 30.98 | 29.87 | 30.76 | +1.45% | |
| 29.83 | 30.49 | 29.48 | 30.32 | +2.88% | |
| 29.04 | 29.47 | 27.89 | 29.47 | +1.73% | |
| 29.15 | 29.71 | 28.50 | 28.97 | -0.58% | |
| 29.54 | 31.74 | 28.89 | 29.14 | -1.59% | |
| 28.96 | 29.81 | 28.15 | 29.61 | +3.42% | |
| 29.16 | 29.32 | 28.11 | 28.63 | +0.77% | |
| 29.68 | 29.70 | 28.21 | 28.41 | -2.84% | |
| 28.34 | 29.59 | 28.06 | 29.24 | +0.83% | |
| 29.09 | 29.50 | 28.19 | 29.00 | +0.35% | |
| 28.13 | 29.15 | 27.55 | 28.90 | +3.77% | |
| 27.27 | 28.17 | 27.03 | 27.85 | +0.83% | |
| 28.14 | 29.34 | 27.49 | 27.62 | -4.99% | |
| 28.65 | 30.50 | 28.65 | 29.07 | +1.36% | |
| 27.26 | 30.35 | 27.26 | 28.68 | +4.10% | |
| 26.73 | 27.83 | 26.54 | 27.55 | +1.96% | |
| 27.34 | 27.85 | 26.92 | 27.02 | -2.63% | |
| 27.53 | 28.51 | 27.53 | 27.75 | +1.54% | |
| 27.00 | 27.54 | 26.67 | 27.33 | +1.18% | |
| 27.32 | 27.36 | 26.28 | 27.01 | -1.46% | |
| 27.72 | 28.36 | 27.16 | 27.41 | -2.07% | |
| 26.58 | 28.13 | 26.58 | 27.99 | +6.06% | |
| 26.68 | 27.26 | 26.05 | 26.39 | -0.08% | |
| 27.34 | 27.63 | 26.38 | 26.41 | -2.37% | |
| 25.75 | 27.27 | 25.75 | 27.05 | +4.24% | |
| 28.17 | 28.20 | 25.93 | 25.95 | -9.20% | |
| 27.13 | 28.70 | 27.02 | 28.58 | +3.78% | |
| 28.39 | 28.57 | 27.12 | 27.54 | -1.85% | |
| 28.91 | 29.52 | 28.01 | 28.06 | -2.64% | |
| 29.34 | 29.37 | 28.47 | 28.82 | -2.73% | |
| 29.88 | 30.16 | 29.31 | 29.63 | -0.64% | |
| 28.96 | 30.07 | 28.96 | 29.82 | +3.97% | |
| 29.56 | 30.54 | 28.55 | 28.68 | -3.73% | |
| 29.76 | 30.06 | 29.48 | 29.79 | +1.43% | |
| 30.28 | 31.58 | 29.33 | 29.37 | -0.31% | |
| 28.81 | 29.93 | 28.42 | 29.46 | +3.84% | |
| 28.57 | 29.35 | 28.26 | 28.37 | -0.56% | |
| 29.16 | 29.78 | 28.41 | 28.53 | -3.06% | |
| 29.80 | 30.63 | 28.16 | 29.43 | +0.58% | |
| 29.78 | 30.03 | 29.19 | 29.26 | -0.20% | |
| 30.47 | 30.59 | 29.24 | 29.32 | -5.08% | |
| 30.55 | 31.37 | 30.34 | 30.89 | +2.69% | |
| 30.48 | 30.85 | 29.83 | 30.08 | -3.03% | |
| 30.48 | 31.32 | 30.31 | 31.02 | +2.55% | |
| 30.19 | 30.78 | 29.73 | 30.25 | -0.26% | |
| 30.42 | 30.70 | 30.05 | 30.33 | -1.01% | |
| 29.85 | 30.94 | 29.00 | 30.64 | +1.12% | |
| 30.50 | 31.56 | 29.61 | 30.30 | +0.80% | |
| 28.97 | 30.47 | 28.97 | 30.06 | +5.66% | |
| 28.20 | 28.62 | 27.79 | 28.45 | +1.57% | |
| 26.51 | 28.30 | 25.61 | 28.01 | +3.82% | |
| 25.99 | 27.13 | 25.66 | 26.98 | +3.73% | |
| 26.35 | 26.57 | 25.27 | 26.01 | -2.29% | |
| 26.79 | 27.65 | 26.42 | 26.62 | -0.89% | |
| 28.35 | 28.75 | 26.81 | 26.86 | -6.67% | |
| 29.29 | 29.73 | 28.76 | 28.78 | -1.03% | |
| 28.68 | 29.42 | 28.50 | 29.08 | +1.08% | |
| 30.14 | 30.25 | 28.58 | 28.77 | -4.61% | |
| 30.94 | 30.96 | 29.97 | 30.16 | -2.08% | |
| 31.19 | 33.19 | 30.71 | 30.80 | +1.02% | |
| 34.00 | 35.92 | 30.18 | 30.49 | -0.65% | |
| 31.15 | 32.27 | 30.62 | 30.69 | +1.25% | |
| 29.16 | 31.00 | 28.86 | 30.31 | +4.63% | |
| 30.52 | 30.52 | 28.93 | 28.97 | -5.39% | |
| 30.10 | 30.71 | 29.43 | 30.62 | +1.83% | |
| 29.16 | 30.37 | 28.71 | 30.07 | +3.69% | |
| 29.20 | 29.49 | 28.30 | 29.00 | -1.19% | |
| 30.47 | 30.76 | 28.28 | 29.35 | -4.34% | |
| 31.74 | 32.55 | 30.68 | 30.68 | -4.69% | |
| 30.62 | 32.20 | 30.55 | 32.19 | +4.68% | |
| 31.19 | 31.56 | 30.24 | 30.75 | -1.85% | |
| 31.64 | 32.00 | 31.00 | 31.33 | -0.16% | |
| 31.72 | 32.50 | 30.95 | 31.38 | -0.92% | |
| 31.24 | 32.22 | 31.06 | 31.67 | +0.38% | |
| 30.72 | 32.98 | 30.72 | 31.55 | +6.77% | |
| 30.54 | 31.41 | 29.55 | 29.55 | -3.15% | |
| 29.71 | 30.70 | 29.03 | 30.51 | +1.56% | |
| 30.15 | 30.70 | 29.77 | 30.04 | -0.99% | |
| 29.59 | 30.42 | 29.53 | 30.34 | +1.00% | |
| 31.07 | 31.47 | 29.95 | 30.04 | -2.25% | |
| 30.30 | 31.07 | 28.80 | 30.73 | -0.29% | |
| 29.52 | 31.01 | 29.52 | 30.82 | +11.79% | |
| 27.78 | 28.08 | 27.27 | 27.57 | -1.92% | |
| 28.51 | 28.78 | 28.00 | 28.11 | -1.92% | |
| 28.10 | 29.17 | 27.59 | 28.66 | -1.17% | |
| 28.55 | 29.66 | 28.14 | 29.00 | +4.05% | |
| 27.19 | 28.15 | 25.68 | 27.87 | +5.29% | |
| 29.20 | 29.20 | 25.50 | 26.47 | -8.69% | |
| 29.50 | 29.50 | 28.50 | 28.99 | -2.55% | |
| 29.59 | 30.64 | 29.15 | 29.75 | -0.83% | |
| 31.00 | 31.21 | 29.99 | 30.00 | -1.99% | |
| 29.20 | 30.70 | 29.18 | 30.61 | +3.38% | |
| 29.47 | 30.90 | 29.00 | 29.61 | +4.85% | |
| 28.87 | 28.87 | 27.83 | 28.24 | -1.84% | |
| 28.60 | 29.21 | 28.20 | 28.77 | -0.90% | |
| 30.00 | 30.30 | 28.90 | 29.03 | -4.32% | |
| 31.16 | 31.27 | 30.21 | 30.34 | -1.14% | |
| 31.40 | 32.19 | 30.31 | 30.69 | +4.89% | |
| 30.44 | 30.70 | 28.51 | 29.26 | -3.40% | |
| 30.39 | 31.24 | 30.25 | 30.29 | -2.98% | |
| 32.06 | 32.37 | 30.97 | 31.22 | -2.86% | |
| 31.86 | 33.22 | 31.74 | 32.14 | +0.82% | |
| 31.00 | 31.89 | 29.83 | 31.88 | -0.38% | |
| 32.68 | 32.97 | 31.75 | 32.00 | -4.51% | |
| 35.00 | 35.48 | 33.38 | 33.51 | -5.90% | |
| 36.25 | 36.56 | 35.45 | 35.61 | -0.25% | |
| 36.58 | 36.58 | 35.11 | 35.70 | -4.80% | |
| 37.49 | 38.03 | 37.06 | 37.50 | -2.45% | |
| 39.10 | 39.79 | 38.04 | 38.44 | -3.17% | |
| 38.89 | 39.80 | 38.51 | 39.70 | +2.35% | |
| 39.18 | 39.21 | 37.52 | 38.79 | -0.79% | |
| 39.63 | 40.05 | 38.86 | 39.10 | -0.96% | |
| 39.49 | 39.97 | 38.50 | 39.48 | -0.15% | |
| 39.45 | 40.42 | 38.79 | 39.54 | +0.56% | |
| 38.32 | 39.58 | 37.77 | 39.32 | +0.92% | |
| 43.04 | 43.91 | 38.43 | 38.96 | -10.70% | |
| 45.30 | 47.98 | 43.32 | 43.63 | -3.47% | |
| 36.80 | 47.77 | 36.78 | 45.20 | +32.36% | |
| 36.16 | 36.43 | 33.92 | 34.15 | -4.58% | |
| 36.24 | 36.60 | 35.23 | 35.79 | +0.53% | |
| 34.56 | 35.96 | 34.31 | 35.60 | +2.95% | |
| 34.62 | 35.51 | 33.66 | 34.58 | -0.12% | |
| 34.38 | 35.20 | 34.29 | 34.62 | +0.87% | |
| 34.06 | 35.20 | 33.70 | 34.32 | -0.92% | |
| 33.24 | 34.88 | 32.75 | 34.64 | +5.32% | |
| 31.98 | 33.36 | 31.58 | 32.89 | +3.72% | |
| 31.10 | 32.39 | 31.05 | 31.71 | +1.08% | |
| 32.01 | 32.29 | 31.14 | 31.37 | -3.48% | |
| 31.58 | 33.26 | 31.35 | 32.50 | +3.60% | |
| 31.44 | 31.72 | 30.85 | 31.37 | -0.03% | |
| 31.39 | 31.60 | 31.09 | 31.38 | +0.03% | |
| 31.14 | 31.38 | 30.59 | 31.37 | +0.61% | |
| 31.89 | 31.99 | 30.71 | 31.18 | -1.73% | |
| 31.95 | 34.29 | 31.61 | 31.73 | +0.06% | |
| 31.64 | 32.02 | 30.81 | 31.71 | +2.16% | |
| 31.10 | 31.37 | 30.71 | 31.04 | -1.08% | |
| 32.89 | 33.00 | 31.25 | 31.38 | -4.76% | |
| 32.88 | 33.14 | 32.51 | 32.95 | +0.27% | |
| 33.58 | 33.58 | 32.36 | 32.86 | -1.71% | |
| 33.15 | 33.66 | 32.67 | 33.43 | +1.27% | |
| 33.24 | 34.03 | 32.91 | 33.01 | -0.99% | |
| 34.46 | 34.75 | 32.58 | 33.34 | -3.25% | |
| 34.06 | 35.18 | 34.06 | 34.46 | +0.55% | |
| 35.16 | 35.16 | 33.90 | 34.27 | -2.86% | |
| 32.90 | 35.47 | 32.60 | 35.28 | +5.82% | |
| 32.62 | 33.43 | 32.48 | 33.34 | +2.30% | |
| 33.03 | 33.41 | 31.32 | 32.59 | -0.73% | |
| 33.43 | 33.53 | 32.30 | 32.83 | -1.17% | |
| 32.81 | 33.60 | 32.81 | 33.22 | +1.10% | |
| 32.86 | 33.00 | 32.47 | 32.86 | -0.70% | |
| 32.85 | 33.53 | 32.30 | 33.09 | +0.76% | |
| 32.64 | 33.04 | 32.34 | 32.84 | -0.33% | |
| 33.00 | 33.38 | 32.69 | 32.95 | -1.20% | |
| 34.69 | 35.00 | 33.13 | 33.35 | -4.19% | |
| 34.60 | 35.62 | 34.52 | 34.81 | +0.14% | |
| 34.69 | 35.36 | 34.17 | 34.76 | +2.18% | |
| 34.72 | 34.95 | 33.87 | 34.02 | -2.49% | |
| 33.75 | 35.35 | 33.33 | 34.89 | +5.06% | |
| 33.39 | 34.43 | 32.70 | 33.21 | +0.82% | |
| 32.00 | 33.73 | 32.00 | 32.94 | +3.26% | |
| 31.24 | 32.14 | 31.10 | 31.90 | +2.24% | |
| 30.45 | 31.74 | 30.15 | 31.20 | +2.94% | |
| 29.74 | 30.85 | 29.69 | 30.31 | +1.51% | |
| 30.26 | 30.26 | 29.67 | 29.86 | -0.70% | |
| 30.24 | 30.70 | 29.77 | 30.07 | +0.30% | |
| 30.46 | 30.62 | 29.73 | 29.98 | -1.28% | |
| 30.27 | 30.82 | 29.96 | 30.37 | +1.23% | |
| 30.90 | 30.90 | 29.76 | 30.00 | -2.98% | |
| 31.02 | 31.07 | 30.54 | 30.92 | -1.06% | |
| 30.80 | 31.51 | 30.63 | 31.25 | +1.07% | |
| 30.36 | 31.20 | 30.36 | 30.92 | +1.41% | |
| 31.07 | 31.64 | 30.41 | 30.49 | -0.94% | |
| 30.80 | 32.08 | 30.39 | 30.78 | -0.29% | |
| 29.00 | 31.31 | 28.87 | 30.87 | +7.41% | |
| 30.32 | 31.02 | 28.64 | 28.74 | -4.01% | |
| 30.63 | 31.02 | 29.87 | 29.94 | -1.42% | |
| 30.21 | 30.87 | 30.08 | 30.37 | +0.30% | |
| 31.58 | 31.84 | 30.24 | 30.28 | -4.96% | |
| 29.19 | 31.93 | 29.19 | 31.86 | +6.66% | |
| 31.40 | 31.47 | 29.78 | 29.87 | -5.11% | |
| 28.97 | 31.52 | 28.97 | 31.48 | +8.48% | |
| 28.87 | 29.39 | 28.68 | 29.02 | +0.55% | |
| 29.88 | 30.19 | 28.66 | 28.86 | -1.30% | |
| 28.50 | 29.76 | 28.50 | 29.24 | +2.06% | |
| 28.79 | 29.82 | 28.42 | 28.65 | -1.10% | |
| 28.10 | 29.58 | 27.11 | 28.97 | +3.17% | |
| 29.17 | 29.56 | 27.93 | 28.08 | -5.49% | |
| 30.12 | 30.61 | 29.25 | 29.71 | -1.69% | |
| 32.44 | 33.50 | 30.19 | 30.22 | -15.52% | |
| 38.09 | 38.83 | 35.77 | 35.77 | -7.24% | |
| 37.74 | 39.75 | 37.74 | 38.56 | +1.90% | |
| 37.25 | 38.02 | 37.11 | 37.84 | +0.75% | |
| 38.77 | 38.77 | 37.21 | 37.56 | -2.47% | |
| 37.96 | 39.00 | 37.53 | 38.51 | +2.42% | |
| 36.78 | 37.94 | 36.47 | 37.60 | +2.96% | |
| 37.01 | 38.14 | 35.86 | 36.52 | -2.25% | |
| 35.57 | 37.86 | 35.57 | 37.36 | +5.60% | |
| 32.77 | 35.43 | 32.17 | 35.38 | +11.43% | |
| 32.17 | 32.47 | 31.47 | 31.75 | -2.37% | |
| 33.06 | 33.17 | 32.18 | 32.52 | -1.66% | |
| 33.21 | 33.51 | 32.77 | 33.07 | +0.43% | |
| 31.13 | 33.22 | 31.00 | 32.93 | +3.59% | |
| 31.80 | 32.01 | 31.24 | 31.79 | +1.73% | |
| 32.50 | 32.54 | 31.19 | 31.25 | -3.85% | |
| 33.30 | 33.87 | 32.13 | 32.50 | -2.90% | |
| 34.32 | 34.32 | 33.17 | 33.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CPS chart for longer ranges.