|
Market Closed -
NYSE
16:00:03 2026-10-27 EDT
|
5-day change | 1st Jan Change | ||
| 20.99 USD | +3.81% |
|
+2.64% | -36.06% |
| 09-24 | Cooper-Standard Names Matthew Boddy Chief Commercial Officer | MT |
| 09-24 | Cooper Standard Appoints Matthew Boddy as Senior Vice President, Chief Commercial Officer | CI |
Stock exchange
Quotes 5-day view: Cooper-Standard Holdings Inc.
Delayed Quote NYSE
| 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | 2026-10-26 | |
|---|---|---|---|---|---|
| Last | US$20.45 | US$19.79 | US$20.36 | US$20.39 | US$20.22 |
| Volume | 384,685 | 359,157 | 359,979 | 311,573 | 225,108 |
| Change | +0.34% | -3.23% | +2.88% | +0.15% | -0.83% |
| Opening | US$20.19 | US$20.47 | US$19.40 | US$19.97 | US$20.60 |
| High | US$20.83 | US$20.68 | US$20.55 | US$20.43 | US$20.86 |
| Low | US$20.02 | US$19.47 | US$19.22 | US$19.25 | US$20.13 |
Performance
| 1 day | +3.81% | ||
| 1 week | +2.64% | ||
| Current month | +0.72% | ||
| 1 month | -3.58% | ||
| 3 months | -26.69% | ||
| 6 months | -31.58% | ||
| Current year | -36.06% | ||
| 1 year | -44.12% | ||
| 3 years | +72.05% | ||
| 5 years | -15.43% | ||
| 10 years | -76.77% |
Volumes
marketsDaily volume
256,036
Estimated daily volume
256,036
Avg. Volume 20 sessions
281,256
Daily volume ratio
0.91
Avg. Volume 20 sessions USD
5,903,563.44
Record volume 1
9,149,702
Record volume 2
4,036,993
Record volume 3
3,009,962
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
359,293,385
Net sales (USD)
2,740,915,000
Number of employees
18,000
Sales / Employee (USD)
152,273
Free-Float
84.77%
Free-Float capitalization (USD)
339,963,227
Average Daily Capital Traded
1.64%
Indicators
Moving average 5 days
20.24
Moving average 20 days
21.13
Moving average 50 days
23.67
Moving average 100 days
26.03
Price spread / (MMA5)
-3.56%
Price spread / (MMA20)
+0.69%
Price spread / (MMA50)
+12.75%
Price spread / (MMA100)
+24.03%
STIM
RSI 9 days
40.48
RSI 14 days
39.26
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.81% | +2.64% | -44.12% | +72.05% | 359M | |
| +1.62% | -1.05% | +26.02% | +146.52% | 71.88B | |
| +3.51% | -11.66% | +58.79% | +361.54% | 35.01B | |
| -1.21% | -2.01% | -19.88% | -19.38% | 29.51B | |
| +1.22% | -2.44% | +64.78% | +114.16% | 27.28B | |
| +1.99% | -9.03% | +8.31% | +53.94% | 21.73B | |
| +0.30% | -4.62% | -21.31% | +40.95% | 19.79B | |
| +0.50% | -3.49% | +41.69% | +36.18% | 16.96B | |
| -1.15% | -1.39% | -7.32% | -4.19% | 16.99B | |
| +2.50% | -0.22% | +48.24% | +156.98% | 17.02B | |
| Average | +1.34% | -3.16% | +15.52% | +95.88% | 25.65B | |
| Weighted average by Cap. | +1.33% | -3.29% | +24.38% | +120.66% |
Historical Quotes: Cooper-Standard Holdings Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
14861647.J0VdDPrSTxhT7byDJsgQypt0Q3PiPf5MXdk46EzrVdE.FHQLY5eECHUMmJHoFaYgk-ohdya9SJwPKa1U2hnbY7pGDWh0npQiSSa37Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 20.99 | 67,767 | 191,145 |
| 15:59:59 | 21.02 | 500 | 123,378 |
| 15:59:59 | 21.02 | 100 | 122,878 |
| 15:59:58 | 21.02 | 432 | 122,778 |
| 15:59:57 | 20.98 | 100 | 122,346 |
| 15:59:57 | 21.00 | 100 | 122,246 |
| 15:59:57 | 21.02 | 100 | 122,146 |
| 15:59:56 | 21.02 | 100 | 122,046 |
| 15:59:56 | 21.02 | 100 | 121,946 |
| 15:59:55 | 21.02 | 100 | 121,846 |
Price Extremes
| 1 week | 19.22 |  | 21.05 |
| 1 month | 19.22 | | 22.69 |
| Current year | 19.22 | | 47.98 |
| 1 year | 19.22 | | 47.98 |
| 3 years | 10.38 | | 47.98 |
| 5 years | 3.52 | | 47.98 |
| 10 years | 3.52 | | 146.78 |
Monthly variations
Annual variations
| 2026 | -38.41% | ||
| 2025 | +142.11% | ||
| 2024 | -30.60% | ||
| 2023 | +115.67% | ||
| 2022 | -59.57% | ||
| 2021 | -35.36% | ||
| 2020 | +4.55% | ||
| 2019 | -46.62% | ||
| 2018 | -49.29% | ||
| 2017 | +18.49% | ||
| 2016 | +33.24% | ||
| 2015 | +34.05% | ||
| 2014 | +17.86% | ||
| 2013 | +29.24% | ||
| 2012 | +10.14% | ||
| 2011 | -23.33% | ||
| 2010 | +42.86% |
- Stock Market
- Stocks
- CPS Stock
- Quotes Cooper-Standard Holdings Inc.
Select your edition
All financial news and data tailored to specific country editions
