Historical Data for Cooper-Standard Holdings Inc. (CPS)

$ 17.70   0.64 (+3.75%) Volume: 128.27k 4:00 PM EDT 22-Oct-2020
After Hours:  $ 17.70 0.00 (0.00%) Volume: 19.22k 4:03 PM EDT 22-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 17.20 18.09 17.20 17.70 128.27k 0.64 3.75% 17.70 2.27m 1,329
10/21/20 16.88 17.17 16.50 17.06 84.61k 0.24 1.43% 17.06 1.43m 2,377
10/20/20 16.11 16.96 16.11 16.82 129.38k 1.00 6.32% 16.82 2.16m 1,891
10/19/20 15.59 15.90 15.415 15.82 124.83k 0.27 1.74% 15.82 1.97m 1,694
10/16/20 15.31 16.08 15.22 15.55 72.73k 0.27 1.77% 15.55 1.14m 962
10/15/20 15.09 15.35 14.75 15.28 99.56k -0.10 -0.65% 15.28 1.51m 1,518
10/14/20 15.85 15.85 15.33 15.38 85.38k -0.28 -1.79% 15.38 1.32m 2,500
10/13/20 16.17 16.17 15.34 15.66 214.83k -0.69 -4.22% 15.66 3.38m 2,328
10/12/20 16.55 17.03 16.27 16.35 130.22k -0.15 -0.91% 16.35 2.16m 1,382
10/09/20 16.89 17.25 16.42 16.50 157.34k -0.26 -1.55% 16.50 2.61m 2,093
10/08/20 16.36 16.84 15.86 16.76 87.77k 0.64 3.97% 16.76 1.45m 1,307
10/07/20 15.62 16.36 15.62 16.12 118.46k 0.71 4.61% 16.12 1.91m 2,638
10/06/20 15.59 16.30 15.35 15.41 155.63k 0.14 0.92% 15.41 2.44m 2,187
10/05/20 14.54 15.37 14.49 15.27 146.98k 1.00 7.01% 15.27 2.22m 1,973
10/02/20 12.80 14.4262 12.69 14.27 187.41k 0.99 7.45% 14.27 2.64m 1,883
10/01/20 13.44 13.65 12.62 13.28 209.21k 0.07 0.53% 13.28 2.74m 2,826
09/30/20 13.16 13.855 12.98 13.21 226.41k 0.10 0.76% 13.21 3.01m 2,964
09/29/20 13.44 13.47 12.52 13.11 296.16k -0.52 -3.82% 13.11 3.86m 3,276
09/28/20 13.99 14.34 13.54 13.63 218.28k 0.00 0.00% 13.63 3.01m 3,173
09/25/20 13.12 13.84 13.08 13.63 139.24k 0.32 2.40% 13.63 1.89m 2,355
09/24/20 13.20 13.74 12.86 13.31 209.77k 0.02 0.15% 13.31 2.8m 2,738
09/23/20 14.18 14.34 13.13 13.29 202.36k -0.78 -5.54% 13.29 2.74m 3,257