Cooper-Standard Holdings Inc.
CPSNYSEConsumer Cyclical● Active
$29.32
$-1.57(-5.08%)
Market Cap$520584927
P/E Ratio—
52W High$47.98
52W Low$19.32
Cooper-Standard Holdings Inc.（CPS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cps · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$47.98
Feb 17, 2026
-38.9% from here
5-Year Low5Y
$3.53
Jun 16, 2022
+731.8% from low
IPO Priceadj.
$31.50
May 25, 2010
-6.9% since IPO
1 Year Ago
$22.43
Jun 9, 2025
+30.7% in 1Y
5 Years Ago
$31.83
Jun 8, 2021
-7.9% in 5Y
10 Years Ago
$85.75
Jun 8, 2016
-65.8% in 10Y
Historical Price Data · CPS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $30.47 | $30.59 | $29.24 | $29.32 | $29.32 | 174K | -3.77% |
| Jun 4, 2026 | $30.55 | $31.37 | $30.34 | $30.89 | $30.89 | 143K | +1.11% |
| Jun 3, 2026 | $30.48 | $30.85 | $29.83 | $30.08 | $30.08 | 173K | -1.31% |
| Jun 2, 2026 | $30.48 | $31.32 | $30.31 | $31.02 | $31.02 | 140K | +1.77% |
| Jun 1, 2026 | $30.19 | $30.78 | $29.73 | $30.25 | $30.25 | 142K | +0.20% |
| May 29, 2026 | $30.42 | $30.70 | $30.05 | $30.33 | $30.33 | 116K | -0.30% |
| May 28, 2026 | $29.85 | $30.94 | $29.00 | $30.64 | $30.64 | 119K | +2.65% |
| May 27, 2026 | $30.50 | $31.56 | $29.61 | $30.30 | $30.30 | 123K | -0.66% |
| May 26, 2026 | $28.97 | $30.47 | $28.97 | $30.06 | $30.06 | 134K | +3.76% |
| May 22, 2026 | $28.20 | $28.62 | $27.79 | $28.45 | $28.45 | 93K | +0.89% |
| May 21, 2026 | $26.51 | $28.30 | $25.61 | $28.01 | $28.01 | 122K | +5.66% |
| May 20, 2026 | $25.99 | $27.13 | $25.66 | $26.98 | $26.98 | 121K | +3.81% |
| May 19, 2026 | $26.35 | $26.57 | $25.27 | $26.01 | $26.01 | 138K | -1.29% |
| May 18, 2026 | $26.79 | $27.65 | $26.42 | $26.62 | $26.62 | 152K | -0.63% |
| May 15, 2026 | $28.35 | $28.75 | $26.81 | $26.86 | $26.86 | 160K | -5.26% |
| May 14, 2026 | $29.29 | $29.73 | $28.76 | $28.78 | $28.78 | 130K | -1.74% |
| May 13, 2026 | $28.68 | $29.42 | $28.50 | $29.08 | $29.08 | 136K | +1.39% |
| May 12, 2026 | $30.14 | $30.25 | $28.58 | $28.77 | $28.77 | 196K | -4.55% |
| May 11, 2026 | $30.94 | $30.96 | $29.97 | $30.16 | $30.16 | 197K | -2.52% |
| May 8, 2026 | $31.19 | $33.19 | $30.71 | $30.80 | $30.80 | 323K | -1.25% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CPS
Jan 1 → Dec 31 · 6 years2026-11.2%$33.03 → $29.32
-11.2%
2025+140.2%$13.67 → $32.83
+140.2%
2024-29.7%$19.28 → $13.56
-29.7%
2023+110.1%$9.30 → $19.54
+110.1%
2022-60.3%$22.81 → $9.06
-60.3%
2021-29.9%$31.99 → $22.41
-29.9%
Best Year2025 · +140.2%
Worst Year2022 · -60.3%
Positive Years2 / 6
Avg Annual Return+19.9%
6Y Total Return-8.3%
6Y CAGR~-1.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in CPS?
If you invested $1,000 in CPS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$342
Total Return-65.8%
CAGR~-10.2% / yr
Profit$-658
Based on Jun 8, 2016 · $85.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cooper-Standard Holdings Inc.（CPS）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $29.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CPS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CPS 历史股价FMP 日线复权 OHLCV