CPS stock overview

Cooper-Standard Holdings Inc

CPS IPO: 2010-05-27
15.77 (+1.00%)
692M market cap
3,210 trading days in total
CPS Latest trading day: 2023-02-23

NYSE
Capital Goods
Auto Parts:O.E.M.
Mr. Jeffrey Edwards
28,000 full-time employees
Northville, MICHIGAN

CPS stock Buy and Hold Potential More info

INVESTMENT at 2010-05-27 open

CPS open price was $33.75

1,000.00

Click to edit

HOLDING TIME

3209 trading days

12 years 275 days

TODAY'S WORTH

As of 2023-02-23 close price ($15.77)

467.26

Click to edit

ROI: -53.27% (0.47x) – ANNU: -5.79% (0.94x)

CPS Dividends

We don't have any infomation about CPS dividends.
It seems that CPS have not paid any dividends in it's entire history.

CPS Stock Splits

We don't have any infomation about CPS stock splits.
It seems that CPS has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CPS Latest trading days

This table contains the list of 500 latest trading days of CPS.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		17.18	0.05	0.02	25,953,435	17.21	17.77	16.59	7.56	0.04	-0.04
3210	2023-02-23	15.77	0.01	-0.06	108,776	15.89	16.29	15.27	6.42	-0.76	0.00
3209	2023-02-22	15.78	0.99	6.69	213,833	14.78	16.06	14.64	9.61	6.77	0.70
3208	2023-02-21	14.79	0.36	-2.38	186,284	14.81	15.35	14.63	4.86	-0.14	-0.07
3207	2023-02-17	15.15	2.53	-14.31	339,778	16.79	16.79	14.78	11.97	-9.77	-2.24
3206	2023-02-16	17.68	0.64	-3.49	235,747	17.74	18.12	17.35	4.34	-0.34	-5.03
3205	2023-02-15	18.32	0.81	4.63	127,455	17.28	18.55	16.78	10.24	6.02	-3.17
3204	2023-02-14	17.51	0.12	0.69	94,398	17.20	17.70	16.99	4.13	1.80	-1.31
3203	2023-02-13	17.39	0.13	0.75	160,643	17.30	17.70	16.86	4.86	0.52	-1.09
3202	2023-02-10	17.26	0.94	-5.16	191,226	17.91	18.15	16.80	7.54	-3.63	0.23
3201	2023-02-09	18.20	0.64	3.64	255,912	17.81	18.95	17.60	7.58	2.19	-1.59
3200	2023-02-08	17.56	0.50	2.93	108,603	16.77	17.82	16.57	7.45	4.71	1.42
3199	2023-02-07	17.06	0.55	-3.12	168,975	17.51	17.69	16.27	8.11	-2.57	-1.70
3198	2023-02-06	17.61	0.54	3.16	124,511	16.87	17.77	16.77	5.93	4.39	-0.57
3197	2023-02-03	17.07	0.04	-0.23	117,355	16.68	17.81	16.68	6.77	2.34	-1.17
3196	2023-02-02	17.11	0.23	-1.33	296,545	18.16	18.44	16.31	11.73	-5.78	-2.51
3195	2023-02-01	17.34	0.63	3.77	347,800	16.69	17.64	16.48	6.95	3.89	4.73
3194	2023-01-31	16.71	1.51	9.93	349,003	15.62	16.80	15.42	8.83	6.98	-0.12
3193	2023-01-30	15.20	0.15	1.00	236,388	14.87	15.57	14.78	5.31	2.22	2.76
3192	2023-01-27	15.05	1.99	15.24	493,222	13.25	15.41	13.25	16.30	13.58	-1.20
3191	2023-01-26	13.06	0.74	6.01	135,730	12.55	13.14	12.17	7.73	4.06	1.45
3190	2023-01-25	12.32	0.36	-2.84	97,299	12.39	12.62	12.08	4.36	-0.56	1.87
3189	2023-01-24	12.68	0.43	-3.28	90,552	12.69	13.00	12.32	5.36	-0.08	-2.29
3188	2023-01-23	13.11	0.61	4.88	149,140	12.59	13.15	12.40	5.96	4.13	-3.20
3187	2023-01-20	12.50	0.06	0.48	177,810	12.50	13.37	12.50	6.96	0.00	0.72
3186	2023-01-19	12.44	0.87	-6.54	184,849	12.95	13.06	12.16	6.95	-3.94	0.48
3185	2023-01-18	13.31	0.21	1.60	222,867	13.38	14.00	13.11	6.65	-0.52	-2.70
3184	2023-01-17	13.10	0.80	6.50	238,267	12.05	13.31	12.05	10.46	8.71	2.14
3183	2023-01-13	12.30	1.96	-13.74	604,094	14.26	14.49	11.64	19.99	-13.74	-2.03
3182	2023-01-12	14.26	1.03	7.79	439,065	13.35	14.34	13.32	7.64	6.82	0.00
3181	2023-01-11	13.23	0.53	4.17	309,007	12.90	13.46	12.63	6.43	2.56	0.91
3180	2023-01-10	12.70	0.98	8.36	327,098	11.76	12.75	11.60	9.78	7.99	1.57
3179	2023-01-09	11.72	0.38	3.35	297,660	11.60	11.98	10.82	10.00	1.03	0.34
3178	2023-01-06	11.34	0.69	6.48	265,074	10.84	11.57	10.70	8.03	4.61	2.29
3177	2023-01-05	10.65	0.35	3.40	238,736	10.36	10.78	10.01	7.43	2.80	1.78
3176	2023-01-04	10.30	0.85	8.99	256,714	9.60	10.48	9.60	9.17	7.29	0.58
3175	2023-01-03	9.45	0.39	4.30	374,473	9.30	10.22	9.24	10.54	1.61	1.59
3174	2022-12-30	9.06	0.38	4.38	380,138	8.66	9.82	8.66	13.39	4.62	2.65
3173	2022-12-29	8.68	1.15	15.27	494,099	7.86	8.90	7.58	16.79	10.43	-0.23
3172	2022-12-28	7.53	0.72	10.57	492,932	6.70	7.87	6.70	17.46	12.39	4.38
3171	2022-12-27	6.81	0.31	4.77	265,818	6.60	7.17	6.49	10.30	3.18	-1.62
3170	2022-12-23	6.50	0.12	1.88	105,229	6.36	6.54	6.23	4.87	2.20	1.54
3169	2022-12-22	6.38	0.40	-5.90	113,188	6.63	6.54	6.17	5.58	-3.77	-0.31
3168	2022-12-21	6.78	0.50	7.96	102,111	6.42	6.98	6.42	8.72	5.61	-2.21
3167	2022-12-20	6.28	0.14	2.28	119,021	6.09	6.33	6.03	4.93	3.12	2.23
3166	2022-12-19	6.14	0.42	-6.40	181,952	6.43	6.43	5.92	7.93	-4.51	-0.81
3165	2022-12-16	6.56	0.25	3.96	638,362	6.17	6.56	6.07	7.94	6.32	-1.98
3164	2022-12-15	6.31	0.40	-5.96	118,759	6.52	6.68	6.23	6.90	-3.22	-2.22
3163	2022-12-14	6.71	0.17	2.60	142,000	6.51	7.01	6.51	7.68	3.07	-2.83
3162	2022-12-13	6.54	0.04	-0.61	156,257	6.75	6.90	6.37	7.85	-3.11	-0.46
3161	2022-12-12	6.58	0.32	5.11	96,264	6.26	6.65	6.12	8.47	5.11	2.58
3160	2022-12-09	6.26	0.00	0.00	101,040	6.24	6.56	6.24	5.13	0.32	0.00
3159	2022-12-08	6.26	0.26	4.33	132,141	6.06	6.33	5.98	5.78	3.30	-0.32
3158	2022-12-07	6.00	0.27	-4.31	190,700	6.22	6.31	5.93	6.11	-3.54	1.00
3157	2022-12-06	6.27	0.22	-3.39	117,396	6.51	6.56	6.20	5.53	-3.69	-0.80
3156	2022-12-05	6.49	0.35	-5.12	153,053	6.61	6.77	6.46	4.69	-1.82	0.31
3155	2022-12-02	6.84	0.03	-0.44	114,167	6.63	6.88	6.61	4.07	3.17	-3.36
3154	2022-12-01	6.87	0.20	-2.83	103,262	6.95	7.24	6.80	6.33	-1.15	-3.49
3153	2022-11-30	7.07	0.35	5.21	118,053	6.81	7.12	6.62	7.34	3.82	-1.70
3152	2022-11-29	6.72	0.09	1.36	117,762	6.56	6.93	6.56	5.64	2.44	1.34
3151	2022-11-28	6.63	0.60	-8.30	112,561	7.03	7.06	6.61	6.40	-5.69	-1.06
3150	2022-11-25	7.23	0.18	2.55	58,722	7.13	7.24	6.90	4.77	1.40	-2.77
3149	2022-11-23	7.05	0.40	6.02	155,313	6.64	7.18	6.44	11.14	6.17	1.13
3148	2022-11-22	6.65	0.15	-2.21	113,095	6.79	7.02	6.61	6.04	-2.06	-0.15
3147	2022-11-21	6.80	0.64	-8.60	188,352	7.56	7.56	6.68	11.64	-10.05	-0.15
3146	2022-11-18	7.44	0.20	2.76	98,976	7.39	7.53	7.24	3.92	0.68	1.61
3145	2022-11-17	7.24	0.25	-3.34	110,880	7.26	7.51	7.17	4.68	-0.28	2.07
3144	2022-11-16	7.49	0.37	-4.71	142,902	7.84	7.85	7.28	7.27	-4.46	-3.07
3143	2022-11-15	7.86	0.40	5.36	225,516	8.10	8.65	7.81	10.37	-2.96	-0.25
3142	2022-11-14	7.46	0.66	-8.13	122,191	8.10	8.13	7.43	8.64	-7.90	8.58
3141	2022-11-11	8.12	0.34	4.37	140,841	7.75	8.42	7.75	8.65	4.77	-0.25
3140	2022-11-10	7.78	0.28	3.73	128,941	7.86	7.95	7.68	3.44	-1.02	-0.39
3139	2022-11-09	7.50	0.13	-1.70	86,280	7.49	7.65	7.33	4.27	0.13	4.80
3138	2022-11-08	7.63	0.03	-0.39	68,587	7.71	7.93	7.54	5.06	-1.04	-1.83
3137	2022-11-07	7.66	0.06	0.79	86,194	7.71	7.78	7.37	5.32	-0.65	0.65
3136	2022-11-04	7.60	0.14	1.88	171,824	7.58	7.64	7.12	6.86	0.26	1.45
3135	2022-11-03	7.46	0.45	6.42	201,859	7.02	7.85	6.62	17.52	6.27	1.61
3134	2022-11-02	7.01	2.52	-26.44	390,781	9.40	9.40	6.90	26.60	-25.43	0.14
3133	2022-11-01	9.53	0.03	0.32	296,827	9.67	9.84	9.19	6.72	-1.45	-1.36
3132	2022-10-31	9.50	0.10	1.06	199,894	9.40	9.73	8.99	7.87	1.06	1.79
3131	2022-10-28	9.40	0.40	4.44	198,039	9.02	9.54	8.77	8.54	4.21	0.00
3130	2022-10-27	9.00	0.62	7.40	208,829	8.65	9.39	8.41	11.33	4.05	0.22
3129	2022-10-26	8.38	0.25	3.08	172,462	8.13	8.47	7.91	6.89	3.08	3.22
3128	2022-10-25	8.13	1.00	14.03	107,519	7.06	8.24	7.06	16.71	15.16	0.00
3127	2022-10-24	7.13	0.53	8.03	286,293	6.63	7.27	6.07	18.10	7.54	-0.98
3126	2022-10-21	6.60	0.28	4.43	142,065	6.42	6.70	6.25	7.01	2.80	0.45
3125	2022-10-20	6.32	0.16	-2.47	156,729	6.46	6.78	6.23	8.51	-2.17	1.58
3124	2022-10-19	6.48	0.11	-1.67	172,625	6.47	6.56	6.21	5.41	0.15	-0.31
3123	2022-10-18	6.59	0.10	1.54	147,433	6.52	7.00	6.50	7.67	1.07	-1.82
3122	2022-10-17	6.49	0.18	2.85	75,249	6.57	6.62	6.38	3.65	-1.22	0.46
3121	2022-10-14	6.31	0.02	-0.32	102,074	6.54	6.64	6.19	6.88	-3.52	4.12
3120	2022-10-13	6.33	0.13	-2.01	98,123	6.22	6.43	6.15	4.50	1.77	3.32
3119	2022-10-12	6.46	0.00	0.00	78,910	6.42	6.53	6.17	5.61	0.62	-3.72
3118	2022-10-11	6.46	0.14	2.22	114,167	6.24	6.78	6.14	10.26	3.53	-0.62
3117	2022-10-10	6.32	0.26	-3.95	120,299	6.62	6.71	6.16	8.31	-4.53	-1.27
3116	2022-10-07	6.58	0.24	-3.52	166,979	6.62	6.69	6.33	5.44	-0.60	0.61
3115	2022-10-06	6.82	0.23	3.49	79,248	6.60	6.83	6.52	4.70	3.33	-2.93
3114	2022-10-05	6.59	0.20	-2.95	149,373	6.37	6.68	6.22	7.22	3.45	0.15
3113	2022-10-04	6.79	0.94	16.07	148,360	6.07	6.92	6.06	14.17	11.86	-6.19
3112	2022-10-03	5.85	0.01	0.17	287,275	6.00	6.18	5.69	8.17	-2.50	3.76
3111	2022-09-30	5.84	0.18	-2.99	186,383	6.05	6.26	5.83	7.11	-3.47	2.74
3110	2022-09-29	6.02	0.87	-12.63	155,644	6.67	6.67	5.90	11.54	-9.75	0.50
3109	2022-09-28	6.89	0.23	3.45	77,434	6.74	6.97	6.63	5.04	2.23	-3.19
3108	2022-09-27	6.66	0.09	1.37	95,464	6.80	7.03	6.57	6.76	-2.06	1.20
3107	2022-09-26	6.57	0.15	-2.23	121,562	6.58	7.14	6.50	9.73	-0.15	3.50
3106	2022-09-23	6.72	0.34	-4.82	97,421	6.89	6.93	6.56	5.37	-2.47	-2.08
3105	2022-09-22	7.06	0.01	-0.14	125,908	7.10	7.13	6.75	5.35	-0.56	-2.41
3104	2022-09-21	7.07	0.57	-7.46	213,803	7.68	7.68	7.03	8.46	-7.94	0.42
3103	2022-09-20	7.64	0.37	-4.62	106,350	7.82	7.85	7.62	2.94	-2.30	0.52
3102	2022-09-19	8.01	0.29	3.76	114,743	7.59	8.01	7.58	5.67	5.53	-2.37
3101	2022-09-16	7.72	0.83	-9.71	338,653	8.30	8.31	7.51	9.64	-6.99	-1.68
3100	2022-09-15	8.55	0.20	2.40	108,602	8.28	8.77	8.28	5.92	3.26	-2.92
3099	2022-09-14	8.35	0.25	-2.91	131,172	8.65	8.65	8.25	4.62	-3.47	-0.84
3098	2022-09-13	8.60	0.21	-2.38	235,470	8.38	8.88	8.29	7.04	2.63	0.58
3097	2022-09-12	8.81	0.65	7.97	159,066	8.17	8.89	8.17	8.81	7.83	-4.88
3096	2022-09-09	8.16	0.63	8.37	175,685	7.66	8.19	7.59	7.83	6.53	0.12
3095	2022-09-08	7.53	0.20	2.73	119,141	7.26	7.63	7.04	8.13	3.72	1.73
3094	2022-09-07	7.33	0.03	0.41	162,490	7.28	7.50	7.21	3.98	0.69	-0.95
3093	2022-09-06	7.30	0.77	-9.54	280,518	8.07	8.08	7.10	12.14	-9.54	-0.27
3092	2022-09-02	8.07	0.34	4.40	159,014	7.85	8.26	7.58	8.66	2.80	0.00
3091	2022-09-01	7.73	0.10	-1.28	235,205	7.63	7.76	7.31	5.90	1.31	1.55
3090	2022-08-31	7.83	0.23	-2.85	155,938	8.14	8.44	7.78	8.11	-3.81	-2.55
3089	2022-08-30	8.06	0.07	-0.86	192,250	8.15	8.21	7.96	3.07	-1.10	0.99
3088	2022-08-29	8.13	0.47	-5.47	143,139	8.37	8.57	8.08	5.85	-2.87	0.25
3087	2022-08-26	8.60	0.33	-3.70	166,239	8.95	9.13	8.47	7.37	-3.91	-2.67
3086	2022-08-25	8.93	0.23	2.64	208,875	9.05	9.27	8.77	5.52	-1.33	0.22
3085	2022-08-24	8.70	0.18	-2.03	233,690	8.83	9.12	8.68	4.98	-1.47	4.02
3084	2022-08-23	8.88	0.39	-4.21	144,068	9.30	9.48	8.82	7.10	-4.52	-0.56
3083	2022-08-22	9.27	0.03	-0.32	302,861	8.77	9.28	8.60	7.75	5.70	0.32
3082	2022-08-19	9.30	0.43	-4.42	279,489	9.50	9.62	9.14	5.05	-2.11	-5.70
3081	2022-08-18	9.73	0.66	-6.35	220,961	10.32	10.51	9.64	8.43	-5.72	-2.36
3080	2022-08-17	10.39	0.49	-4.50	294,329	10.59	10.80	10.18	5.85	-1.89	-0.67
3079	2022-08-16	10.88	0.21	-1.89	216,598	11.09	11.59	10.77	7.39	-1.89	-2.67
3078	2022-08-15	11.09	0.13	1.19	215,618	10.57	11.10	10.31	7.47	4.92	0.00
3077	2022-08-12	10.96	0.01	-0.09	339,624	10.89	11.40	10.43	8.91	0.64	-3.56
3076	2022-08-11	10.97	0.39	3.69	561,697	10.56	11.47	10.56	8.62	3.88	-0.73
3075	2022-08-10	10.58	0.87	8.96	582,489	10.00	10.75	9.91	8.40	5.80	-0.19
3074	2022-08-09	9.71	0.35	3.74	1,095,001	9.32	9.90	9.04	9.23	4.18	2.99
3073	2022-08-08	9.36	0.83	9.73	1,849,667	8.63	9.50	8.57	10.78	8.46	-0.43
3072	2022-08-05	8.53	3.50	69.58	9,142,159	7.15	10.00	7.15	39.86	19.30	1.17
3071	2022-08-04	5.03	0.03	0.60	248,897	4.96	5.15	4.78	7.46	1.41	42.15
3070	2022-08-03	5.00	0.44	9.65	318,913	4.66	5.22	4.66	12.02	7.30	-0.80
3069	2022-08-02	4.56	0.36	8.57	276,353	4.18	4.70	4.15	13.16	9.09	2.19
3068	2022-08-01	4.20	0.11	-2.55	230,732	4.35	4.44	4.13	7.13	-3.45	-0.48
3067	2022-07-29	4.31	0.16	-3.58	152,340	4.47	4.48	4.30	4.03	-3.58	0.93
3066	2022-07-28	4.47	0.28	-5.89	190,753	4.72	4.87	4.27	12.71	-5.30	0.00
3065	2022-07-27	4.75	0.23	5.09	130,777	4.57	4.77	4.49	6.13	3.94	-0.63
3064	2022-07-26	4.52	0.44	-8.87	296,351	4.95	5.01	4.39	12.53	-8.69	1.11
3063	2022-07-25	4.96	0.04	-0.80	124,354	5.10	5.10	4.80	5.88	-2.75	-0.20
3062	2022-07-22	5.00	0.44	-8.09	235,966	5.45	5.52	4.78	13.58	-8.26	2.00
3061	2022-07-21	5.44	0.16	-2.86	151,759	5.60	5.60	5.25	6.25	-2.86	0.18
3060	2022-07-20	5.60	0.44	8.53	135,919	5.16	5.60	5.15	8.72	8.53	0.00
3059	2022-07-19	5.16	0.60	13.16	238,307	4.70	5.24	4.70	11.49	9.79	0.00
3058	2022-07-18	4.56	0.06	1.33	222,325	4.58	4.93	4.54	8.52	-0.44	3.07
3057	2022-07-15	4.50	0.02	-0.44	123,372	4.69	4.69	4.49	4.26	-4.05	1.78
3056	2022-07-14	4.52	0.04	-0.88	148,077	4.50	4.56	4.34	4.89	0.44	3.76
3055	2022-07-13	4.56	0.00	0.00	179,893	4.47	4.69	4.30	8.72	2.01	-1.32
3054	2022-07-12	4.56	0.15	3.40	109,237	4.35	4.64	4.35	6.67	4.83	-1.97
3053	2022-07-11	4.41	0.65	-12.85	328,084	4.98	5.05	4.30	15.06	-11.45	-1.36
3052	2022-07-08	5.06	0.09	1.81	186,584	4.88	5.09	4.84	5.12	3.69	-1.58
3051	2022-07-07	4.97	0.24	5.07	222,021	4.73	5.10	4.64	9.73	5.07	-1.81
3050	2022-07-06	4.73	0.19	-3.86	231,644	4.91	5.01	4.48	10.79	-3.67	0.00
3049	2022-07-05	4.92	0.18	-3.53	205,289	4.90	5.14	4.72	8.57	0.41	-0.20
3048	2022-07-01	5.10	0.11	2.20	367,761	4.93	5.22	4.84	7.71	3.45	-3.92
3047	2022-06-30	4.99	0.42	-7.76	400,370	5.24	5.34	4.64	13.36	-4.77	-1.20
3046	2022-06-29	5.41	0.19	-3.39	421,242	5.61	5.61	5.24	6.60	-3.57	-3.14
3045	2022-06-28	5.60	0.05	0.90	383,667	5.50	6.00	5.50	9.09	1.82	0.18
3044	2022-06-27	5.55	0.37	7.14	642,997	5.17	5.67	4.91	14.70	7.35	-0.90
3043	2022-06-24	5.18	0.45	9.51	2,534,929	4.77	5.28	4.77	10.69	8.60	-0.19
3042	2022-06-23	4.73	0.32	7.26	390,608	4.41	4.90	4.41	11.11	7.26	0.85
3041	2022-06-22	4.41	0.15	3.52	429,087	4.19	4.44	4.08	8.59	5.25	0.00
3040	2022-06-21	4.26	0.17	-3.84	556,984	4.70	4.80	4.21	12.55	-9.36	-1.64
3039	2022-06-17	4.43	0.40	9.93	1,319,535	4.02	4.55	3.94	15.17	10.20	6.09
3038	2022-06-16	4.03	0.32	8.63	953,844	3.59	4.06	3.53	14.76	12.26	-0.25
3037	2022-06-15	3.71	1.34	-26.53	2,101,225	4.69	4.77	3.66	23.67	-20.90	-3.23
3036	2022-06-14	5.05	0.19	3.91	343,074	4.90	5.32	4.82	10.20	3.06	-7.13
3035	2022-06-13	4.86	0.34	-6.54	453,021	5.05	5.12	4.75	7.33	-3.76	0.82
3034	2022-06-10	5.20	0.60	-10.34	424,878	5.69	5.85	5.18	11.78	-8.61	-2.88
3033	2022-06-09	5.80	0.33	-5.38	540,234	6.14	6.26	5.79	7.65	-5.54	-1.90
3032	2022-06-08	6.13	0.36	-5.55	354,402	6.51	6.59	6.06	8.14	-5.84	0.16
3031	2022-06-07	6.49	0.29	4.68	424,803	6.18	6.60	6.02	9.39	5.02	0.31
3030	2022-06-06	6.20	0.31	5.26	450,211	5.93	6.54	5.93	10.29	4.55	-0.32
3029	2022-06-03	5.89	0.19	-3.13	450,478	5.99	6.01	5.55	7.68	-1.67	0.68
3028	2022-06-02	6.08	0.32	5.56	366,132	5.74	6.20	5.74	8.01	5.92	-1.48
3027	2022-06-01	5.76	0.14	2.49	376,922	5.70	5.91	5.47	7.72	1.05	-0.35
3026	2022-05-31	5.62	0.03	-0.53	296,881	5.60	5.73	5.37	6.43	0.36	1.42
3025	2022-05-27	5.65	0.35	6.60	363,094	5.38	5.78	5.38	7.43	5.02	-0.88
3024	2022-05-26	5.30	0.32	6.43	337,950	5.00	5.59	4.99	12.00	6.00	1.51
3023	2022-05-25	4.98	0.30	6.41	308,153	4.64	5.06	4.64	9.05	7.33	0.40
3022	2022-05-24	4.68	0.17	-3.51	258,524	4.78	4.82	4.54	5.86	-2.09	-0.85
3021	2022-05-23	4.85	0.02	0.41	196,771	4.83	4.92	4.55	7.66	0.41	-1.44
3020	2022-05-20	4.83	0.04	0.84	436,890	4.93	4.99	4.53	9.33	-2.03	0.00
3019	2022-05-19	4.79	0.05	1.05	288,254	4.67	4.99	4.63	7.71	2.57	2.92
3018	2022-05-18	4.74	0.53	-10.06	305,709	5.10	5.16	4.71	8.82	-7.06	-1.48
3017	2022-05-17	5.27	0.30	6.04	362,878	5.13	5.44	4.98	8.97	2.73	-3.23
3016	2022-05-16	4.97	0.62	-11.09	307,903	5.50	5.57	4.97	10.91	-9.64	3.22
3015	2022-05-13	5.59	0.09	1.64	321,095	5.59	5.92	5.54	6.80	0.00	-1.61
3014	2022-05-12	5.50	0.02	0.36	341,896	5.38	5.85	5.17	12.64	2.23	1.64
3013	2022-05-11	5.48	0.02	-0.36	435,019	5.46	5.63	5.17	8.42	0.37	-1.82
3012	2022-05-10	5.50	0.33	-5.66	492,201	5.99	6.05	5.34	11.85	-8.18	-0.73
3011	2022-05-09	5.83	0.42	-6.72	493,140	6.06	6.34	5.82	8.58	-3.80	2.74
3010	2022-05-06	6.25	0.55	9.65	1,053,838	5.53	6.59	5.34	22.60	13.02	-3.04
3009	2022-05-05	5.70	0.15	-2.56	347,720	5.69	5.89	5.48	7.21	0.18	-2.98
3008	2022-05-04	5.85	0.26	4.65	553,614	5.59	5.91	5.40	9.12	4.65	-2.74
3007	2022-05-03	5.59	0.09	1.64	656,868	5.42	5.98	5.28	12.92	3.14	0.00
3006	2022-05-02	5.50	0.89	19.31	2,039,182	4.54	5.57	4.51	23.35	21.15	-1.45
3005	2022-04-29	4.61	1.34	-22.52	3,005,161	5.84	6.07	4.47	27.40	-21.06	-1.52
3004	2022-04-28	5.95	0.09	1.54	726,804	5.97	6.18	5.73	7.54	-0.34	-1.85
3003	2022-04-27	5.86	0.38	-6.09	586,166	6.19	6.35	5.79	9.05	-5.33	1.88
3002	2022-04-26	6.24	0.43	-6.45	295,699	6.65	6.68	6.11	8.57	-6.17	-0.80
3001	2022-04-25	6.67	0.40	6.38	622,237	6.25	6.71	6.00	11.36	6.72	-0.30
3000	2022-04-22	6.27	0.41	-6.14	351,195	6.60	6.76	6.23	8.03	-5.00	-0.32
2999	2022-04-21	6.68	0.19	-2.77	292,868	7.09	7.19	6.63	7.90	-5.78	-1.20
2998	2022-04-20	6.87	0.17	-2.41	314,410	7.11	7.32	6.80	7.31	-3.38	3.20
2997	2022-04-19	7.04	0.27	3.99	354,871	6.78	7.15	6.75	5.90	3.83	0.99
2996	2022-04-18	6.77	0.27	-3.84	554,368	7.02	7.08	6.61	6.70	-3.56	0.15
2995	2022-04-15	7.04	0.00	0.00	389,320	7.45	7.58	6.96	8.32	-5.50	-0.28
2994	2022-04-14	7.04	0.34	-4.61	390,609	7.45	7.58	6.96	8.32	-5.50	5.82
2993	2022-04-13	7.38	0.06	0.82	375,197	7.43	7.50	7.24	3.50	-0.67	0.95
2992	2022-04-12	7.32	0.05	0.69	453,230	7.33	7.56	7.10	6.28	-0.14	1.50
2991	2022-04-11	7.27	0.08	1.11	469,727	7.11	7.42	6.92	7.03	2.25	0.83
2990	2022-04-08	7.19	0.24	-3.23	260,889	7.44	7.55	7.14	5.51	-3.36	-1.11
2989	2022-04-07	7.43	0.44	-5.59	361,291	7.85	7.91	7.23	8.66	-5.35	0.13
2988	2022-04-06	7.87	0.15	-1.87	426,706	7.79	8.05	7.55	6.42	1.03	-0.25
2987	2022-04-05	8.02	0.56	-6.53	649,960	8.54	8.69	7.75	11.01	-6.09	-2.87
2986	2022-04-04	8.58	0.32	3.87	426,790	8.42	8.81	8.10	8.43	1.90	-0.47
2985	2022-04-01	8.26	0.51	-5.82	563,521	8.93	8.95	8.07	9.85	-7.50	1.94
2984	2022-03-31	8.77	0.51	-5.50	313,007	9.28	9.28	8.66	6.68	-5.50	1.82
2983	2022-03-30	9.28	0.46	-4.72	434,323	9.57	9.64	9.17	4.91	-3.03	0.00
2982	2022-03-29	9.74	0.60	6.56	336,438	9.42	10.07	9.34	7.75	3.40	-1.75
2981	2022-03-28	9.14	0.31	-3.28	325,157	9.55	9.56	8.77	8.27	-4.29	3.06
2980	2022-03-25	9.45	0.75	-7.35	303,278	10.09	10.19	9.40	7.83	-6.34	1.06
2979	2022-03-24	10.20	0.10	0.99	186,186	10.15	10.38	9.62	7.49	0.49	-1.08
2978	2022-03-23	10.10	0.35	-3.35	224,729	10.24	10.55	9.97	5.66	-1.37	0.50
2977	2022-03-22	10.45	0.44	4.40	281,240	10.00	10.77	9.94	8.30	4.50	-2.01
2976	2022-03-21	10.01	1.02	-9.25	415,324	11.11	11.30	9.93	12.33	-9.90	-0.10
2975	2022-03-18	11.03	0.53	5.05	669,401	10.37	11.11	10.12	9.55	6.36	0.73
2974	2022-03-17	10.50	0.21	-1.96	449,165	10.44	11.17	10.16	9.67	0.57	-1.24
2973	2022-03-16	10.71	1.78	19.93	719,201	9.18	10.72	9.18	16.78	16.67	-2.52
2972	2022-03-15	8.93	0.26	3.00	763,043	8.73	9.23	8.48	8.59	2.29	2.80
2971	2022-03-14	8.67	0.31	-3.45	1,113,060	9.09	9.10	8.49	6.71	-4.62	0.69
2970	2022-03-11	8.98	0.06	-0.66	4,036,993	9.17	9.60	8.76	9.16	-2.07	1.22
2969	2022-03-10	9.04	0.22	-2.38	1,085,659	9.00	9.05	8.11	10.44	0.44	1.44
2968	2022-03-09	9.26	0.69	8.05	1,060,516	8.91	9.71	8.97	8.31	3.93	-2.81
2967	2022-03-08	8.57	0.02	0.23	1,083,261	8.69	9.00	8.00	11.51	-1.38	3.97
2966	2022-03-07	8.55	2.08	-19.57	1,944,547	9.56	9.94	8.46	15.48	-10.56	1.64
2965	2022-03-04	10.63	0.36	-3.28	434,745	10.84	11.28	10.45	7.66	-1.94	-10.07
2964	2022-03-03	10.99	1.58	-12.57	347,169	12.53	12.75	10.99	14.05	-12.29	-1.36
2963	2022-03-02	12.57	0.77	6.53	246,600	11.98	13.05	11.77	10.68	4.92	-0.32
2962	2022-03-01	11.80	0.92	-7.23	600,734	12.58	12.61	10.86	13.91	-6.20	1.53
2961	2022-02-28	12.72	0.58	-4.36	380,341	13.10	13.19	12.08	8.47	-2.90	-1.10
2960	2022-02-25	13.30	0.42	3.26	1,066,255	13.06	13.42	12.74	5.21	1.84	-1.50
2959	2022-02-24	12.88	0.16	-1.23	446,123	12.35	12.95	11.93	8.26	4.29	1.40
2958	2022-02-23	13.04	0.24	1.87	690,868	13.00	15.36	12.93	18.69	0.31	-5.29
2957	2022-02-22	12.80	1.69	-11.66	551,496	14.44	14.32	11.87	16.97	-11.36	1.56
2956	2022-02-18	14.49	0.81	-5.29	363,582	12.21	15.40	12.22	26.04	18.67	-0.35
2955	2022-02-17	15.30	0.65	-4.08	185,353	15.53	15.95	14.40	9.98	-1.48	-20.20
2954	2022-02-16	15.95	0.91	-5.40	194,373	16.62	17.09	15.82	7.64	-4.03	-2.63
2953	2022-02-15	16.86	0.02	-0.12	272,822	17.03	17.54	16.64	5.28	-1.00	-1.42
2952	2022-02-14	16.88	0.59	-3.38	225,376	17.61	17.61	16.42	6.76	-4.15	0.89
2951	2022-02-11	17.47	1.21	-6.48	166,980	18.75	18.88	17.02	9.92	-6.83	0.80
2950	2022-02-10	18.68	0.79	-4.06	99,233	19.22	19.50	18.43	5.57	-2.81	0.37
2949	2022-02-09	19.47	0.46	2.42	102,282	19.43	19.68	19.29	2.01	0.21	-1.28
2948	2022-02-08	19.01	0.13	0.69	88,120	19.03	19.49	18.80	3.63	-0.11	2.21
2947	2022-02-07	18.88	0.36	-1.87	106,969	19.18	19.58	18.26	6.88	-1.56	0.79
2946	2022-02-05	19.24	0.00	0.00	125,081	19.21	19.58	18.57	5.26	0.16	-0.31
2945	2022-02-04	19.24	0.05	0.26	125,081	19.21	19.58	18.57	5.26	0.16	-0.16
2944	2022-02-03	19.19	0.21	-1.08	106,727	18.91	19.54	18.70	4.44	1.48	0.10
2943	2022-02-02	19.40	1.07	-5.23	90,090	20.53	20.40	19.11	6.28	-5.50	-2.53
2942	2022-02-01	20.47	0.12	-0.58	130,761	20.98	21.14	19.79	6.43	-2.43	0.29
2941	2022-01-31	20.59	1.11	5.70	105,696	19.15	21.30	19.17	11.12	7.52	1.89
2940	2022-01-28	19.48	0.25	-1.27	130,273	19.70	19.83	18.11	8.73	-1.12	-1.69
2939	2022-01-27	19.73	1.37	-6.49	74,122	21.31	21.44	19.26	10.23	-7.41	-0.15
2938	2022-01-26	21.10	0.87	-3.96	77,650	22.38	22.82	20.95	8.36	-5.72	1.00
2937	2022-01-25	21.97	0.10	-0.45	87,851	21.03	22.27	20.84	6.80	4.47	1.87
2936	2022-01-24	22.07	0.50	2.32	155,990	20.83	22.17	19.07	14.88	5.95	-4.71
2935	2022-01-21	21.57	0.87	-3.88	91,633	22.02	22.99	21.18	8.22	-2.04	-3.43
2934	2022-01-20	22.44	1.30	-5.48	82,298	23.67	24.38	22.23	9.08	-5.20	-1.87
2933	2022-01-19	23.74	2.42	-9.25	97,271	26.38	26.38	23.50	10.92	-10.01	-0.29
2932	2022-01-18	26.16	1.15	-4.21	76,476	26.94	27.28	26.10	4.38	-2.90	0.84
2931	2022-01-14	27.31	1.38	5.32	59,402	25.56	27.34	25.43	7.47	6.85	-1.35
2930	2022-01-13	25.93	0.80	3.18	79,104	25.39	26.51	25.11	5.51	2.13	-1.43
2929	2022-01-12	25.13	0.10	-0.40	73,085	25.46	25.90	25.06	3.30	-1.30	1.03
2928	2022-01-11	25.23	0.16	0.64	63,672	24.81	26.00	24.74	5.08	1.69	0.91
2927	2022-01-10	25.07	0.01	-0.04	74,180	24.73	25.20	23.56	6.63	1.37	-1.04
2926	2022-01-07	25.08	0.21	-0.83	90,713	25.34	26.25	25.06	4.70	-1.03	-1.40
2925	2022-01-06	25.29	1.06	4.37	90,998	24.17	25.69	23.56	8.81	4.63	0.20
2924	2022-01-05	24.23	0.38	-1.54	106,645	24.43	25.62	23.84	7.29	-0.82	-0.25
2923	2022-01-04	24.61	0.98	4.15	115,125	24.11	24.85	23.61	5.14	2.07	-0.73
2922	2022-01-03	23.63	1.22	5.44	164,123	22.81	24.42	22.75	7.32	3.59	2.03
2921	2021-12-31	22.41	0.83	3.85	106,325	21.74	22.66	21.00	7.64	3.08	1.78
2920	2021-12-30	21.58	0.04	0.19	80,873	21.62	22.54	21.34	5.55	-0.19	0.74
2919	2021-12-29	21.54	0.50	2.38	69,563	21.27	21.56	20.97	2.77	1.27	0.37
2918	2021-12-28	21.04	0.31	-1.45	94,163	21.24	21.76	20.56	5.65	-0.94	1.09
2917	2021-12-27	21.35	0.55	2.64	72,911	20.66	21.54	20.65	4.31	3.34	-0.52
2916	2021-12-23	20.80	1.08	5.48	66,306	20.02	21.08	19.94	5.69	3.90	-0.67
2915	2021-12-22	19.72	0.73	3.84	155,675	18.93	20.15	18.65	7.92	4.17	1.52
2914	2021-12-21	18.99	0.63	3.43	155,790	18.66	19.41	18.46	5.09	1.77	-0.32
2913	2021-12-20	18.36	0.42	-2.24	357,502	18.48	18.49	17.05	7.79	-0.65	1.63
2912	2021-12-17	18.78	0.08	0.43	542,315	18.82	19.86	18.49	7.28	-0.21	-1.60
2911	2021-12-16	18.70	1.01	-5.12	578,283	19.76	20.14	17.68	12.45	-5.36	0.64
2910	2021-12-15	19.71	1.50	-7.07	465,286	20.78	21.18	17.59	17.28	-5.15	0.25
2909	2021-12-14	21.21	2.89	-11.99	287,853	23.64	23.64	20.32	14.04	-10.28	-2.03
2908	2021-12-13	24.10	1.87	-7.20	100,305	25.75	26.07	24.04	7.88	-6.41	-1.91
2907	2021-12-10	25.97	0.02	0.08	65,119	26.27	26.94	25.10	7.00	-1.14	-0.85
2906	2021-12-09	25.95	0.43	-1.63	89,092	26.04	26.66	25.71	3.65	-0.35	1.23
2905	2021-12-08	26.38	1.38	5.52	85,103	25.15	26.84	24.79	8.15	4.89	-1.29
2904	2021-12-07	25.00	1.65	7.07	83,036	23.95	25.08	23.95	4.72	4.38	0.60
2903	2021-12-06	23.35	1.27	5.75	81,633	22.29	23.88	21.74	9.60	4.76	2.57
2902	2021-12-03	22.08	1.19	-5.11	100,172	23.52	23.80	21.77	8.63	-6.12	0.95
2901	2021-12-02	23.27	0.80	3.56	111,764	22.58	23.42	22.28	5.05	3.06	1.07
2900	2021-12-01	22.47	0.62	-2.69	115,629	24.06	24.50	22.45	8.52	-6.61	0.49
2899	2021-11-30	23.09	1.17	-4.82	205,210	23.78	24.05	23.00	4.42	-2.90	4.20
2898	2021-11-29	24.26	1.62	-6.26	119,799	26.24	26.24	22.79	13.15	-7.55	-1.98
2897	2021-11-26	25.88	0.48	-1.82	88,630	25.12	25.90	24.80	4.38	3.03	1.39
2896	2021-11-24	26.36	0.66	2.57	85,141	25.33	26.85	25.21	6.47	4.07	-4.70
2895	2021-11-23	25.70	0.73	2.92	83,633	24.99	25.98	24.86	4.48	2.84	-1.44
2894	2021-11-22	24.97	0.77	3.18	79,758	24.31	25.31	24.07	5.10	2.71	0.08
2893	2021-11-19	24.20	0.31	-1.26	112,839	24.10	24.31	23.27	4.32	0.41	0.45
2892	2021-11-18	24.51	0.83	-3.28	104,174	25.51	25.51	24.00	5.92	-3.92	-1.67
2891	2021-11-17	25.34	0.06	-0.24	118,555	25.00	25.39	24.34	4.20	1.36	0.67
2890	2021-11-16	25.40	0.74	3.00	93,859	24.67	26.23	24.50	7.01	2.96	-1.57
2889	2021-11-15	24.66	0.55	2.28	117,635	24.18	24.80	24.00	3.31	1.99	0.04
2888	2021-11-12	24.11	0.30	1.26	68,807	24.06	24.45	23.85	2.49	0.21	0.29
2887	2021-11-11	23.81	0.56	2.41	134,040	23.37	24.05	23.22	3.55	1.88	1.05
2886	2021-11-10	23.25	0.52	-2.19	141,700	23.57	24.14	23.04	4.67	-1.36	0.52
2885	2021-11-09	23.77	1.30	5.79	235,310	22.38	24.00	22.35	7.37	6.21	-0.84
2884	2021-11-08	22.47	0.69	3.17	212,590	21.97	23.25	21.34	8.69	2.28	-0.40
2883	2021-11-05	21.78	0.28	-1.27	190,132	22.43	22.55	20.79	7.85	-2.90	0.87
2882	2021-11-04	22.06	5.64	-20.36	345,577	25.65	26.49	21.89	17.93	-14.00	1.68
2881	2021-11-03	27.70	0.71	2.63	113,143	26.77	28.06	26.33	6.46	3.47	-7.40
2880	2021-11-02	26.99	0.05	0.19	71,548	27.19	27.29	26.29	3.68	-0.74	-0.82
2879	2021-11-01	26.94	1.00	3.86	200,880	26.20	27.29	26.20	4.16	2.82	0.93
2878	2021-10-29	25.94	0.24	-0.92	85,933	26.15	26.41	25.54	3.33	-0.80	1.00
2877	2021-10-28	26.18	1.36	5.48	54,359	25.15	26.52	25.15	5.45	4.10	-0.11
2876	2021-10-27	24.82	0.82	-3.20	83,933	25.65	25.67	24.76	3.55	-3.24	1.33
2875	2021-10-26	25.64	0.62	-2.36	114,783	26.38	26.57	25.56	3.83	-2.81	0.04
2874	2021-10-25	26.26	1.35	5.42	109,720	25.07	26.56	24.97	6.34	4.75	0.46
2873	2021-10-22	24.91	1.22	-4.67	90,696	26.07	26.31	24.66	6.33	-4.45	0.64
2872	2021-10-21	26.13	0.97	3.86	118,265	25.14	26.20	24.95	4.97	3.94	-0.23
2871	2021-10-20	25.16	0.51	2.07	169,760	24.42	25.41	24.19	5.00	3.03	-0.08
2870	2021-10-19	24.65	0.08	0.33	70,353	24.71	24.78	23.80	3.97	-0.24	-0.93
2869	2021-10-18	24.57	0.25	-1.01	228,721	24.63	24.88	23.84	4.22	-0.24	0.57
2868	2021-10-15	24.82	0.36	1.47	160,066	24.92	25.15	24.44	2.85	-0.40	-0.77
2867	2021-10-14	24.46	1.07	4.57	85,522	23.75	24.51	23.42	4.59	2.99	1.88
2866	2021-10-13	23.39	0.34	-1.43	54,061	23.67	23.75	22.75	4.22	-1.18	1.54
2865	2021-10-12	23.73	0.24	1.02	83,782	23.51	23.97	23.14	3.53	0.94	-0.25
2864	2021-10-11	23.49	0.19	0.82	141,020	23.34	24.12	23.34	3.34	0.64	0.09
2863	2021-10-08	23.30	1.00	4.48	174,820	22.26	23.40	22.11	5.80	4.67	0.17
2862	2021-10-07	22.30	1.53	7.37	75,930	21.05	22.36	21.05	6.22	5.94	-0.18
2861	2021-10-06	20.77	1.30	-5.89	111,085	21.74	21.84	20.58	5.80	-4.46	1.35
2860	2021-10-05	22.07	0.03	-0.14	66,284	22.13	22.38	21.68	3.16	-0.27	-1.50
2859	2021-10-04	22.10	0.20	-0.90	92,523	22.24	22.78	21.65	5.08	-0.63	0.14
2858	2021-10-01	22.30	0.39	1.78	97,418	21.97	22.56	21.27	5.87	1.50	-0.27
2857	2021-09-30	21.91	0.27	-1.22	87,769	22.15	22.49	21.64	3.84	-1.08	0.27
2856	2021-09-29	22.18	0.55	-2.42	86,975	22.81	23.15	21.53	7.10	-2.76	-0.14
2855	2021-09-28	22.73	1.40	-5.80	100,415	24.11	24.13	22.66	6.10	-5.72	0.35
2854	2021-09-27	24.13	0.55	2.33	114,594	23.63	24.74	23.63	4.70	2.12	-0.08
2853	2021-09-24	23.58	0.35	-1.46	58,885	23.59	23.97	22.99	4.15	-0.04	0.21
2852	2021-09-23	23.93	0.91	3.95	57,040	23.37	24.29	23.37	3.94	2.40	-1.42
2851	2021-09-22	23.02	0.29	1.28	72,751	22.96	23.52	22.90	2.70	0.26	1.52
2850	2021-09-21	22.73	0.35	1.56	61,164	22.65	22.94	22.10	3.71	0.35	1.01
2849	2021-09-20	22.38	0.18	-0.80	83,323	21.72	22.52	21.19	6.12	3.04	1.21
2848	2021-09-17	22.56	0.28	-1.23	307,866	22.79	22.96	21.81	5.05	-1.01	-3.72
2847	2021-09-16	22.84	0.39	1.74	87,822	22.25	23.10	21.65	6.52	2.65	-0.22
2846	2021-09-15	22.45	0.61	2.79	99,394	21.92	22.46	21.10	6.20	2.42	-0.89
2845	2021-09-14	21.84	1.06	-4.63	79,797	22.97	22.98	21.69	5.62	-4.92	0.37
2844	2021-09-13	22.90	1.13	5.19	112,297	22.05	22.97	21.47	6.80	3.85	0.31
2843	2021-09-10	21.77	0.66	-2.94	64,792	22.72	22.99	21.73	5.55	-4.18	1.29
2842	2021-09-09	22.43	0.89	4.13	94,026	21.55	23.16	21.22	9.00	4.08	1.29
2841	2021-09-08	21.54	0.72	-3.23	185,991	22.06	22.41	21.01	6.35	-2.36	0.05
2840	2021-09-07	22.26	0.01	-0.04	105,652	22.16	22.74	21.93	3.66	0.45	-0.90
2839	2021-09-03	22.27	0.48	-2.11	63,922	22.86	22.99	21.74	5.47	-2.58	-0.49
2838	2021-09-02	22.75	0.67	-2.86	140,471	23.57	23.82	22.72	4.67	-3.48	0.48
2837	2021-09-01	23.42	0.14	0.60	89,095	23.51	23.52	22.83	2.93	-0.38	0.64
2836	2021-08-31	23.28	0.49	2.15	98,435	22.59	23.67	22.56	4.91	3.05	0.99
2835	2021-08-30	22.79	0.54	-2.31	72,316	23.45	24.00	22.61	5.93	-2.81	-0.88
2834	2021-08-27	23.33	0.70	3.09	69,095	22.79	23.82	22.79	4.52	2.37	0.51
2833	2021-08-26	22.63	1.03	-4.35	63,730	23.50	23.86	22.53	5.66	-3.70	0.71
2832	2021-08-25	23.66	0.19	0.81	77,058	23.68	23.99	23.29	2.96	-0.08	-0.68
2831	2021-08-24	23.47	0.83	3.67	63,398	22.96	23.61	22.96	2.83	2.22	0.89
2830	2021-08-23	22.64	0.31	1.39	55,398	22.54	23.10	22.22	3.90	0.44	1.41
2829	2021-08-20	22.33	0.49	2.24	71,918	21.66	22.52	21.66	3.97	3.09	0.94
2828	2021-08-19	21.84	0.78	-3.45	101,744	22.16	22.33	21.32	4.56	-1.44	-0.82
2827	2021-08-18	22.62	0.50	-2.16	101,164	22.99	23.38	22.31	4.65	-1.61	-2.03
2826	2021-08-17	23.12	0.97	-4.03	126,431	23.56	23.56	22.31	5.31	-1.87	-0.56
2825	2021-08-16	24.09	0.25	-1.03	101,292	24.41	24.41	23.63	3.20	-1.31	-2.20
2824	2021-08-13	24.34	0.38	1.59	110,205	24.06	24.56	23.52	4.32	1.16	0.29
2823	2021-08-12	23.96	0.01	-0.04	71,300	24.18	24.18	23.50	2.81	-0.91	0.42
2822	2021-08-11	23.97	0.04	0.17	88,016	23.89	24.46	22.98	6.20	0.33	0.88
2821	2021-08-10	23.93	0.41	1.74	109,016	23.45	24.22	23.30	3.92	2.05	-0.17
2820	2021-08-09	23.52	0.92	4.07	185,168	22.27	23.62	21.98	7.36	5.61	-0.30
2819	2021-08-06	22.60	1.49	7.06	137,239	21.26	22.61	21.26	6.35	6.30	-1.46
2818	2021-08-05	21.11	4.76	-18.40	346,897	24.00	24.10	20.40	15.42	-12.04	0.71
2817	2021-08-04	25.87	0.86	-3.22	162,424	26.26	26.56	25.64	3.50	-1.49	-7.23
2816	2021-08-03	26.73	0.86	3.32	111,950	26.12	26.76	24.80	7.50	2.34	-1.76
2815	2021-08-02	25.87	0.18	-0.69	58,171	26.46	26.93	25.75	4.46	-2.23	0.97
2814	2021-07-30	26.05	0.27	1.05	68,970	25.60	26.39	24.95	5.63	1.76	1.57
2813	2021-07-29	25.78	1.19	4.84	62,531	25.14	26.11	24.95	4.61	2.55	-0.70
2812	2021-07-28	24.59	0.22	0.90	53,842	24.69	25.00	24.20	3.24	-0.41	2.24
2811	2021-07-27	24.37	0.88	-3.49	79,432	24.86	25.00	23.70	5.23	-1.97	1.31
2810	2021-07-26	25.25	0.70	2.85	62,931	24.82	25.56	24.39	4.71	1.73	-1.54
2809	2021-07-23	24.55	0.28	1.15	61,582	24.63	25.02	23.65	5.56	-0.32	1.10
2808	2021-07-22	24.27	1.69	-6.51	66,702	25.73	25.73	24.04	6.57	-5.67	1.48
2807	2021-07-21	25.96	0.53	2.08	79,286	25.98	26.70	25.80	3.46	-0.08	-0.89
2806	2021-07-20	25.43	1.14	4.69	129,515	24.54	25.88	23.71	8.84	3.63	2.16
2805	2021-07-19	24.29	0.23	-0.94	216,265	23.50	24.77	22.83	8.26	3.36	1.03
2804	2021-07-16	24.52	0.89	-3.50	107,326	25.90	25.90	24.41	5.75	-5.33	-4.16
2803	2021-07-15	25.41	0.31	1.24	64,781	24.81	25.58	24.64	3.79	2.42	1.93
2802	2021-07-14	25.10	0.50	-1.95	101,971	25.94	26.07	24.83	4.78	-3.24	-1.16
2801	2021-07-13	25.60	1.57	-5.78	193,697	26.68	27.00	25.37	6.11	-4.05	1.33
2800	2021-07-12	27.17	0.03	0.11	113,871	26.87	27.43	26.21	4.54	1.12	-1.80
2799	2021-07-09	27.14	0.74	2.80	109,914	27.07	27.78	26.79	3.66	0.26	-0.99
2798	2021-07-08	26.40	0.23	0.88	131,795	25.25	26.84	25.25	6.30	4.55	2.54
2797	2021-07-07	26.17	1.40	-5.08	131,757	27.31	27.55	25.89	6.08	-4.17	-3.52
2796	2021-07-06	27.57	1.37	-4.73	120,805	28.75	29.09	26.90	7.62	-4.10	-0.94
2795	2021-07-02	28.94	0.58	-1.96	101,032	29.57	29.57	28.66	3.08	-2.13	-0.66
2794	2021-07-01	29.52	0.52	1.79	102,673	29.35	29.61	28.70	3.10	0.58	0.17
2793	2021-06-30	29.00	1.07	3.83	169,707	27.61	29.04	27.61	5.18	5.03	1.21
2792	2021-06-29	27.93	0.64	2.35	103,460	27.49	28.32	27.24	3.93	1.60	-1.15
2791	2021-06-28	27.29	0.62	-2.22	223,145	27.85	27.91	26.25	5.96	-2.01	0.73
2790	2021-06-25	27.91	0.68	-2.38	223,752	28.60	29.89	27.90	6.96	-2.41	-0.21
2789	2021-06-24	28.59	0.09	0.32	125,900	28.98	29.17	28.50	2.31	-1.35	0.03
2788	2021-06-23	28.50	0.69	-2.36	128,267	29.10	29.49	28.48	3.47	-2.06	1.68
2787	2021-06-22	29.19	0.26	-0.88	51,507	29.12	29.70	28.79	3.13	0.24	-0.31
2786	2021-06-21	29.45	0.62	2.15	101,979	29.65	30.37	28.99	4.65	-0.67	-1.12
2785	2021-06-18	28.83	1.19	-3.96	276,363	29.23	29.53	28.37	3.97	-1.37	2.84
2784	2021-06-17	30.02	1.35	-4.30	123,315	31.23	31.52	29.21	7.40	-3.87	-2.63
2783	2021-06-16	31.37	0.44	1.42	121,508	30.54	31.61	29.68	6.32	2.72	-0.45
2782	2021-06-15	30.93	0.71	-2.24	119,179	31.57	32.00	30.63	4.34	-2.03	-1.26
2781	2021-06-14	31.64	0.17	-0.53	87,878	32.17	32.17	31.29	2.74	-1.65	-0.22
2780	2021-06-11	31.81	0.54	1.73	49,054	31.37	32.01	31.25	2.42	1.40	1.13
2779	2021-06-10	31.27	0.17	0.55	89,025	31.07	31.56	30.90	2.12	0.64	0.32
2778	2021-06-09	31.10	0.73	-2.29	61,518	31.99	32.45	30.98	4.60	-2.78	-0.10
2777	2021-06-08	31.83	0.10	0.32	63,680	31.67	32.46	31.33	3.57	0.51	0.50
2776	2021-06-07	31.73	0.80	2.59	52,492	31.00	31.80	30.87	3.00	2.35	-0.19
2775	2021-06-04	30.93	0.37	-1.18	59,524	31.60	31.83	30.32	4.78	-2.12	0.23
2774	2021-06-03	31.30	1.03	3.40	98,213	30.07	31.60	29.68	6.39	4.09	0.96
2773	2021-06-02	30.27	1.93	-5.99	124,451	32.06	32.06	30.09	6.14	-5.58	-0.66
2772	2021-06-01	32.20	2.44	8.20	183,836	30.40	32.33	29.71	8.62	5.92	-0.43
2771	2021-05-28	29.76	0.20	-0.67	68,124	30.42	30.48	29.23	4.11	-2.17	2.15
2770	2021-05-27	29.96	0.44	1.49	79,716	30.41	31.00	29.29	5.62	-1.48	1.54
2769	2021-05-26	29.52	1.48	5.28	86,747	28.01	30.00	27.81	7.82	5.39	3.01
2768	2021-05-25	28.04	1.37	-4.66	88,913	29.53	30.84	27.96	9.75	-5.05	-0.11
2767	2021-05-24	29.41	0.21	-0.71	57,639	30.20	30.20	28.74	4.83	-2.62	0.41
2766	2021-05-21	29.62	0.00	0.00	58,967	30.17	30.49	29.35	3.78	-1.82	1.96
2765	2021-05-20	29.62	0.22	0.75	62,691	29.49	29.87	28.53	4.54	0.44	1.86
2764	2021-05-19	29.40	0.93	-3.07	66,337	29.39	30.82	29.01	6.16	0.03	0.31
2763	2021-05-18	30.33	1.36	-4.29	70,123	32.00	32.00	30.31	5.28	-5.22	-3.10
2762	2021-05-17	31.69	0.76	2.46	89,520	30.52	32.02	30.28	5.70	3.83	0.98
2761	2021-05-14	30.93	0.58	1.91	60,176	30.60	31.43	29.88	5.07	1.08	-1.33
2760	2021-05-13	30.35	1.44	4.98	152,884	29.45	30.86	28.81	6.96	3.06	0.82
2759	2021-05-12	28.91	2.56	-8.13	99,846	30.55	31.27	28.55	8.90	-5.37	1.87
2758	2021-05-11	31.47	0.82	2.68	134,751	28.89	32.08	28.89	11.04	8.93	-2.92
2757	2021-05-10	30.65	4.23	-12.13	187,612	35.14	36.39	30.54	16.65	-12.78	-5.74
2756	2021-05-07	34.88	6.27	21.92	420,221	30.00	35.95	29.96	19.97	16.27	0.75
2755	2021-05-06	28.61	0.68	-2.32	66,101	29.05	29.50	27.80	5.85	-1.51	4.86
2754	2021-05-05	29.29	0.80	2.81	66,054	28.86	30.10	28.85	4.33	1.49	-0.82
2753	2021-05-04	28.49	1.22	-4.11	184,974	29.33	29.33	26.67	9.07	-2.86	1.30
2752	2021-05-03	29.71	0.67	2.31	137,346	29.31	30.17	28.57	5.46	1.36	-1.28
2751	2021-04-30	29.04	1.21	-4.00	80,505	29.77	30.28	28.84	4.84	-2.45	0.93
2750	2021-04-29	30.25	2.47	-7.55	99,835	32.94	32.94	30.15	8.47	-8.17	-1.59
2749	2021-04-28	32.72	0.33	1.02	46,331	32.29	33.01	31.92	3.38	1.33	0.67
2748	2021-04-27	32.39	0.14	0.43	57,782	32.13	33.11	31.96	3.58	0.81	-0.31
2747	2021-04-26	32.25	0.80	2.54	53,624	32.06	32.96	31.62	4.18	0.59	-0.37
2746	2021-04-23	31.45	1.13	3.73	91,740	30.69	32.54	30.04	8.15	2.48	1.94
2745	2021-04-22	30.32	0.66	-2.13	62,345	31.40	31.84	30.26	5.03	-3.44	1.22
2744	2021-04-21	30.98	1.27	4.27	71,779	29.71	31.20	28.97	7.51	4.27	1.36
2743	2021-04-20	29.71	2.61	-8.08	137,231	31.87	31.87	29.40	7.75	-6.78	0.00
2742	2021-04-19	32.32	0.01	-0.03	163,049	32.27	32.70	30.31	7.41	0.15	-1.39
2741	2021-04-16	32.33	1.20	-3.58	72,525	33.97	33.97	32.64	3.92	-4.83	-0.19
2740	2021-04-15	33.53	0.11	-0.33	84,872	33.97	33.97	32.53	4.24	-1.30	1.31
2739	2021-04-14	33.64	1.14	3.51	54,441	32.84	34.46	32.71	5.33	2.44	0.98
2738	2021-04-13	32.50	0.47	-1.43	91,759	33.00	33.00	31.60	4.24	-1.52	1.05
2737	2021-04-12	32.97	0.44	1.35	130,298	32.71	33.10	31.36	5.32	0.79	0.09
2736	2021-04-09	32.53	2.40	-6.87	105,778	34.82	34.82	32.36	7.06	-6.58	0.55
2735	2021-04-08	34.93	0.18	0.52	95,417	34.92	35.30	33.30	5.73	0.03	-0.31
2734	2021-04-07	34.75	0.44	-1.25	3,202,434,944	35.39	35.82	34.32	4.24	-1.81	0.49
2733	2021-04-06	35.19	1.27	-3.48	3,215,101,792	36.32	36.87	34.99	5.18	-3.11	0.57
2732	2021-04-05	36.46	1.46	4.17	1,069,211,968	35.99	36.80	34.83	5.47	1.31	-0.38
2731	2021-04-01	35.00	1.32	-3.63	3,215,521,216	36.59	36.59	34.06	6.91	-4.35	2.83
2730	2021-03-31	36.32	1.55	4.46	1,069,966,944	35.20	37.06	35.09	5.60	3.18	0.74
2729	2021-03-30	34.77	2.25	6.92	1,074,790,400	32.77	35.24	32.47	8.45	6.10	1.24
2728	2021-03-29	32.52	2.36	-6.77	162,484	34.25	35.11	32.51	7.59	-5.05	0.77
2727	2021-03-26	34.88	0.17	0.49	90,151	35.55	35.98	33.80	6.13	-1.88	-1.81
2726	2021-03-25	34.71	2.66	8.30	113,485	31.18	34.83	31.00	12.28	11.32	2.42
2725	2021-03-24	32.05	2.54	-7.34	112,558	35.32	36.16	31.92	12.00	-9.26	-2.71
2724	2021-03-23	34.59	3.49	-9.16	87,393	36.86	37.52	34.53	8.11	-6.16	2.11
2723	2021-03-22	38.08	3.34	-8.06	124,684	41.02	43.46	37.68	14.09	-7.17	-3.20
2722	2021-03-19	41.42	0.87	2.15	352,701	40.51	41.98	38.93	7.53	2.25	-0.97
2721	2021-03-18	40.55	4.00	-8.98	85,262	44.34	44.61	40.44	9.40	-8.55	-0.10
2720	2021-03-17	44.55	1.25	2.89	124,421	42.65	44.89	42.12	6.49	4.45	-0.47
2719	2021-03-16	43.30	2.50	-5.46	88,991	45.01	45.01	42.70	5.13	-3.80	-1.50
2718	2021-03-15	45.80	1.32	-2.80	113,297	47.07	47.85	44.49	7.14	-2.70	-1.72
2717	2021-03-12	47.12	3.82	8.82	141,711	43.33	47.28	43.83	7.96	8.75	-0.11
2716	2021-03-11	43.30	4.38	11.25	140,902	39.22	43.48	39.09	11.19	10.40	0.07
2715	2021-03-10	38.92	2.16	5.88	106,180	37.24	39.24	36.94	6.18	4.51	0.77
2714	2021-03-09	36.76	0.08	-0.22	124,564	37.89	38.12	36.23	4.99	-2.98	1.31
2713	2021-03-08	36.84	0.32	-0.86	118,608	37.57	38.39	36.45	5.16	-1.94	2.85
2712	2021-03-05	37.16	0.77	2.12	128,190	37.34	37.34	33.27	10.90	-0.48	1.10
2711	2021-03-04	36.39	1.97	-5.14	138,594	37.98	38.69	34.66	10.61	-4.19	2.61

CPS Investment Calculator

This calculator shows the potential of CPS stock.
Just pick a start date, end date and click Calculate.

Ticker:

CPS

Date start:

2010-05-27 open

Date end:

2023-02-23 close

Duration:

12 years 275 days

Trading days:

3,209

There are no history of "CPS" dividends

BUY

Your initial investment on 2010-05-27 open

1,000.00

Shares bought: 29.63

Stock price: 33.75

SELL

Value on 2023-02-23 close

467.26

NET: -532.74

ROI: -53.27% (0.47x)

Annualised: -5.79% (0.94x)

Stock price: 15.77

Duration: 12 years 275 days

Trading days: 3,209

Click here to calculate the HIGHEST and LOWEST values of your investment.

CPS Monthly statistics

This section shows monthly performance of CPS stock.
There are 154 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	18.95 2023-02-09	14.63 2023-02-21	16.69 2023-02-01	15.77 2023-02-23	-5.51	13.54	-12.34
2023 January	20	16.80 2023-01-31	9.24 2023-01-03	9.30 2023-01-03	16.71 2023-01-31	79.68	80.65	-0.65
2022 December	21	9.82 2022-12-30	5.92 2022-12-19	6.95 2022-12-01	9.06 2022-12-30	30.36	41.29	-14.82
2022 November	21	9.84 2022-11-01	6.44 2022-11-23	9.67 2022-11-01	7.07 2022-11-30	-26.89	1.76	-33.40
2022 October	21	9.73 2022-10-31	5.69 2022-10-03	6.00 2022-10-03	9.50 2022-10-31	58.33	62.17	-5.17
2022 September	21	8.89 2022-09-12	5.83 2022-09-30	7.63 2022-09-01	5.84 2022-09-30	-23.46	16.51	-23.59
2022 August	23	11.59 2022-08-16	4.13 2022-08-01	4.35 2022-08-01	7.83 2022-08-31	80.00	166.44	-5.06
2022 July	20	5.60 2022-07-21	4.27 2022-07-28	4.93 2022-07-01	4.31 2022-07-29	-12.58	13.59	-13.39
2022 June	21	6.60 2022-06-07	3.53 2022-06-16	5.70 2022-06-01	4.99 2022-06-30	-12.46	15.79	-38.07
2022 May	21	6.59 2022-05-06	4.51 2022-05-02	4.54 2022-05-02	5.62 2022-05-31	23.79	45.15	-0.66
2022 April	21	8.95 2022-04-01	4.47 2022-04-29	8.93 2022-04-01	4.61 2022-04-29	-48.38	0.22	-49.94
2022 March	23	13.05 2022-03-02	8.00 2022-03-08	12.58 2022-03-01	8.77 2022-03-31	-30.29	3.74	-36.41
2022 February	20	21.14 2022-02-01	11.87 2022-02-22	20.98 2022-02-01	12.72 2022-02-28	-39.37	0.76	-43.42
2022 January	20	27.34 2022-01-14	18.11 2022-01-28	22.81 2022-01-03	20.59 2022-01-31	-9.73	19.86	-20.60
2021 December	22	26.94 2021-12-10	17.05 2021-12-20	24.06 2021-12-01	22.41 2021-12-31	-6.86	11.97	-29.14
2021 November	21	28.06 2021-11-03	20.79 2021-11-05	26.20 2021-11-01	23.09 2021-11-30	-11.87	7.10	-20.65
2021 October	21	26.57 2021-10-26	20.58 2021-10-06	21.97 2021-10-01	25.94 2021-10-29	18.07	20.94	-6.33
2021 September	21	24.74 2021-09-27	21.01 2021-09-08	23.51 2021-09-01	21.91 2021-09-30	-6.81	5.23	-10.63
2021 August	22	26.93 2021-08-02	20.40 2021-08-05	26.46 2021-08-02	23.28 2021-08-31	-12.02	1.78	-22.90
2021 July	21	29.61 2021-07-01	22.83 2021-07-19	29.35 2021-07-01	26.05 2021-07-30	-11.24	0.89	-22.21
2021 June	22	32.46 2021-06-08	26.25 2021-06-28	30.40 2021-06-01	29.00 2021-06-30	-4.61	6.78	-13.65
2021 May	20	36.39 2021-05-10	26.67 2021-05-04	29.31 2021-05-03	29.76 2021-05-28	1.54	24.16	-9.01
2021 April	21	36.87 2021-04-06	28.84 2021-04-30	36.59 2021-04-01	29.04 2021-04-30	-20.63	0.77	-21.18
2021 March	23	47.85 2021-03-15	31.00 2021-03-25	36.97 2021-03-01	36.32 2021-03-31	-1.76	29.43	-16.15
2021 February	19	42.51 2021-02-11	28.82 2021-02-18	31.10 2021-02-01	35.82 2021-02-26	15.18	36.69	-7.33
2021 January	19	43.01 2021-01-12	29.51 2021-01-27	35.36 2021-01-04	30.51 2021-01-29	-13.72	21.63	-16.54
2020 December	22	41.17 2020-12-04	32.02 2020-12-15	35.39 2020-12-01	34.67 2020-12-31	-2.03	16.33	-9.52
2020 November	20	41.85 2020-11-18	15.70 2020-11-02	15.75 2020-11-02	33.92 2020-11-30	115.37	165.71	-0.32
2020 October	22	18.39 2020-10-23	12.62 2020-10-01	13.44 2020-10-01	15.69 2020-10-30	16.74	36.83	-6.10
2020 September	21	18.15 2020-09-03	12.52 2020-09-29	17.87 2020-09-01	13.21 2020-09-30	-26.08	1.57	-29.94
2020 August	21	18.57 2020-08-28	10.43 2020-08-03	10.84 2020-08-03	18.12 2020-08-31	67.16	71.31	-3.78
2020 July	22	13.84 2020-07-01	9.93 2020-07-09	13.27 2020-07-01	10.71 2020-07-31	-19.29	4.30	-25.17
2020 June	22	19.40 2020-06-08	10.39 2020-06-01	10.60 2020-06-01	13.25 2020-06-30	25.00	83.02	-1.98
2020 May	20	12.88 2020-05-27	8.25 2020-05-14	12.25 2020-05-01	10.49 2020-05-29	-14.37	5.14	-32.65
2020 April	21	14.66 2020-04-29	8.61 2020-04-03	9.82 2020-04-01	12.85 2020-04-30	30.86	49.29	-12.32
2020 March	22	17.40 2020-03-02	6.64 2020-03-19	17.31 2020-03-02	10.27 2020-03-31	-40.67	0.52	-61.64
2020 February	19	27.97 2020-02-06	16.04 2020-02-28	26.50 2020-02-03	17.28 2020-02-28	-34.79	5.55	-39.47
2020 January	21	33.90 2020-01-02	26.26 2020-01-31	33.74 2020-01-02	26.52 2020-01-31	-21.40	0.47	-22.17
2019 December	21	34.01 2019-12-23	27.21 2019-12-05	28.58 2019-12-02	33.16 2019-12-31	16.03	19.00	-4.79
2019 November	20	39.32 2019-11-06	26.42 2019-11-20	32.25 2019-11-01	28.43 2019-11-29	-11.84	21.92	-18.08
2019 October	23	42.19 2019-10-01	31.40 2019-10-31	41.10 2019-10-01	31.86 2019-10-31	-22.48	2.65	-23.60
2019 September	20	49.94 2019-09-13	33.81 2019-09-03	36.84 2019-09-03	40.88 2019-09-30	10.97	35.56	-8.22
2019 August	22	50.63 2019-08-01	30.82 2019-08-19	49.51 2019-08-01	37.44 2019-08-30	-24.38	2.26	-37.75
2019 July	22	50.78 2019-07-31	41.97 2019-07-11	46.58 2019-07-01	49.48 2019-07-31	6.23	9.02	-9.90
2019 June	20	45.91 2019-06-28	36.11 2019-06-13	38.58 2019-06-03	45.82 2019-06-28	18.77	19.00	-6.40
2019 May	22	55.93 2019-05-06	37.33 2019-05-23	50.78 2019-05-01	38.66 2019-05-31	-23.87	10.14	-26.49
2019 April	21	59.22 2019-04-17	47.29 2019-04-01	47.29 2019-04-01	50.67 2019-04-30	7.15	25.23	0.00
2019 March	21	63.61 2019-03-04	46.59 2019-03-29	60.58 2019-03-01	46.96 2019-03-29	-22.48	5.00	-23.09
2019 February	19	77.77 2019-02-01	59.43 2019-02-28	76.46 2019-02-01	60.11 2019-02-28	-21.38	1.71	-22.27
2019 January	21	76.60 2019-01-31	60.58 2019-01-02	60.95 2019-01-02	76.46 2019-01-31	25.45	25.68	-0.61
2018 December	19	76.52 2018-12-03	56.68 2018-12-26	74.41 2018-12-03	62.12 2018-12-31	-16.52	2.84	-23.83
2018 November	21	95.57 2018-11-01	68.32 2018-11-02	92.65 2018-11-01	73.12 2018-11-30	-21.08	3.15	-26.26
2018 October	23	121.66 2018-10-01	87.50 2018-10-26	121.01 2018-10-01	92.65 2018-10-31	-23.44	0.54	-27.69
2018 September	19	139.31 2018-09-06	119.38 2018-09-26	138.31 2018-09-04	119.98 2018-09-28	-13.25	0.72	-13.69
2018 August	23	146.78 2018-08-03	131.38 2018-08-01	134.85 2018-08-01	138.43 2018-08-31	2.65	8.85	-2.57
2018 July	21	138.12 2018-07-18	124.91 2018-07-02	128.10 2018-07-02	134.80 2018-07-31	5.23	7.82	-2.49
2018 June	21	142.08 2018-06-20	125.03 2018-06-01	125.05 2018-06-01	130.67 2018-06-29	4.49	13.62	-0.02
2018 May	22	133.85 2018-05-22	117.80 2018-05-04	123.58 2018-05-01	124.20 2018-05-31	0.50	8.31	-4.68
2018 April	21	130.47 2018-04-18	119.76 2018-04-03	122.39 2018-04-02	123.80 2018-04-30	1.15	6.60	-2.15
2018 March	21	124.72 2018-03-12	113.64 2018-03-02	121.30 2018-03-01	122.81 2018-03-29	1.24	2.82	-6.31
2018 February	19	125.73 2018-02-27	108.87 2018-02-09	123.98 2018-02-01	121.84 2018-02-28	-1.73	1.41	-12.19
2018 January	21	135.00 2018-01-18	121.31 2018-01-03	123.34 2018-01-02	124.59 2018-01-31	1.01	9.45	-1.65
2017 December	20	127.43 2017-12-01	115.86 2017-12-11	125.91 2017-12-01	122.50 2017-12-29	-2.71	1.21	-7.98
2017 November	21	128.52 2017-11-30	105.00 2017-11-01	107.02 2017-11-01	126.07 2017-11-30	17.80	20.09	-1.89
2017 October	22	118.60 2017-10-03	108.22 2017-10-16	116.09 2017-10-02	111.48 2017-10-31	-3.97	2.16	-6.78
2017 September	20	117.63 2017-09-29	98.58 2017-09-08	100.36 2017-09-01	115.97 2017-09-29	15.55	17.21	-1.77
2017 August	23	103.33 2017-08-08	95.33 2017-08-04	102.54 2017-08-01	100.58 2017-08-31	-1.91	0.77	-7.03
2017 July	20	109.39 2017-07-17	98.00 2017-07-06	101.85 2017-07-03	102.26 2017-07-31	0.40	7.40	-3.78
2017 June	22	112.38 2017-06-02	96.41 2017-06-22	108.20 2017-06-01	100.87 2017-06-30	-6.77	3.86	-10.90
2017 May	22	116.87 2017-05-03	105.20 2017-05-04	113.77 2017-05-01	108.01 2017-05-31	-5.06	2.72	-7.53
2017 April	19	114.80 2017-04-28	100.67 2017-04-07	110.55 2017-04-03	113.07 2017-04-28	2.28	3.84	-8.94
2017 March	23	116.80 2017-03-20	107.17 2017-03-27	113.77 2017-03-01	110.93 2017-03-31	-2.50	2.66	-5.80
2017 February	19	118.59 2017-02-21	102.20 2017-02-08	106.05 2017-02-01	112.00 2017-02-28	5.61	11.82	-3.63
2017 January	20	109.81 2017-01-10	101.51 2017-01-30	104.62 2017-01-03	105.28 2017-01-31	0.63	4.96	-2.97
2016 December	21	106.31 2016-12-27	95.03 2016-12-02	95.74 2016-12-01	103.38 2016-12-30	7.98	11.04	-0.74
2016 November	21	98.00 2016-11-22	82.50 2016-11-09	94.83 2016-11-01	95.32 2016-11-30	0.52	3.34	-13.00
2016 October	21	104.37 2016-10-05	89.12 2016-10-19	98.45 2016-10-03	91.27 2016-10-31	-7.29	6.01	-9.48
2016 September	21	107.94 2016-09-22	96.87 2016-09-12	99.49 2016-09-01	98.80 2016-09-30	-0.69	8.49	-2.63
2016 August	23	100.18 2016-08-24	87.15 2016-08-02	89.04 2016-08-01	99.05 2016-08-31	11.24	12.51	-2.12
2016 July	20	90.63 2016-07-27	76.80 2016-07-05	78.88 2016-07-01	88.05 2016-07-29	11.63	14.90	-2.64
2016 June	22	87.42 2016-06-20	74.33 2016-06-27	86.07 2016-06-01	78.99 2016-06-30	-8.23	1.57	-13.64
2016 May	21	86.35 2016-05-31	76.54 2016-05-03	77.26 2016-05-02	85.95 2016-05-31	11.25	11.77	-0.93
2016 April	21	79.25 2016-04-28	70.04 2016-04-01	70.96 2016-04-01	77.11 2016-04-29	8.67	11.68	-1.30
2016 March	22	77.81 2016-03-11	67.65 2016-03-18	73.68 2016-03-01	71.84 2016-03-31	-2.50	5.61	-8.18
2016 February	20	74.47 2016-02-23	63.01 2016-02-08	68.98 2016-02-01	73.25 2016-02-29	6.19	7.96	-8.65
2016 January	19	77.32 2016-01-11	65.35 2016-01-20	76.61 2016-01-04	69.26 2016-01-29	-9.59	0.93	-14.70
2015 December	22	80.63 2015-12-07	73.41 2015-12-14	74.68 2015-12-01	77.59 2015-12-31	3.90	7.97	-1.70
2015 November	20	74.50 2015-11-30	64.50 2015-11-02	65.05 2015-11-02	73.94 2015-11-30	13.67	14.53	-0.85
2015 October	22	65.58 2015-10-29	56.96 2015-10-02	58.70 2015-10-01	65.04 2015-10-30	10.80	11.72	-2.96
2015 September	21	60.38 2015-09-09	54.54 2015-09-28	56.09 2015-09-01	58.00 2015-09-30	3.41	7.65	-2.76
2015 August	21	67.54 2015-08-14	54.03 2015-08-25	64.32 2015-08-03	57.42 2015-08-31	-10.73	5.01	-16.00
2015 July	22	64.71 2015-07-31	56.62 2015-07-28	62.06 2015-07-01	64.30 2015-07-31	3.61	4.27	-8.77
2015 June	22	63.77 2015-06-10	60.41 2015-06-17	62.87 2015-06-01	61.47 2015-06-30	-2.23	1.43	-3.91
2015 May	20	64.83 2015-05-19	58.09 2015-05-06	61.15 2015-05-01	62.57 2015-05-29	2.32	6.02	-5.00
2015 April	21	64.55 2015-04-28	58.66 2015-04-01	58.80 2015-04-01	61.02 2015-04-30	3.78	9.78	-0.24
2015 March	22	59.90 2015-03-26	52.36 2015-03-18	54.48 2015-03-02	59.20 2015-03-31	8.66	9.95	-3.89
2015 February	19	57.52 2015-02-19	51.62 2015-02-24	52.30 2015-02-02	54.21 2015-02-27	3.65	9.98	-1.30
2015 January	20	58.20 2015-01-02	50.26 2015-01-29	58.11 2015-01-02	52.25 2015-01-30	-10.08	0.15	-13.51
2014 December	22	60.22 2014-12-29	50.57 2014-12-16	53.99 2014-12-01	57.88 2014-12-31	7.21	11.54	-6.33
2014 November	19	56.64 2014-11-05	51.00 2014-11-17	54.75 2014-11-03	53.76 2014-11-28	-1.81	3.45	-6.85
2014 October	23	62.18 2014-10-01	53.07 2014-10-10	62.18 2014-10-01	54.58 2014-10-31	-12.22	0.00	-14.65
2014 September	21	66.08 2014-09-03	61.61 2014-09-16	65.37 2014-09-02	62.40 2014-09-30	-4.54	1.09	-5.75
2014 August	21	66.07 2014-08-20	61.30 2014-08-01	62.22 2014-08-01	65.51 2014-08-29	5.29	6.19	-1.48
2014 July	22	66.64 2014-07-01	60.50 2014-07-17	66.05 2014-07-01	62.00 2014-07-31	-6.13	0.89	-8.40
2014 June	21	69.22 2014-06-18	63.29 2014-06-09	65.00 2014-06-02	66.16 2014-06-30	1.78	6.49	-2.63
2014 May	21	68.05 2014-05-06	60.13 2014-05-19	67.50 2014-05-01	64.00 2014-05-30	-5.19	0.81	-10.92
2014 April	21	70.79 2014-04-04	65.62 2014-04-30	70.48 2014-04-01	67.75 2014-04-30	-3.87	0.44	-6.90
2014 March	21	71.11 2014-03-31	61.48 2014-03-03	61.90 2014-03-03	70.65 2014-03-31	14.14	14.88	-0.68
2014 February	19	62.57 2014-02-26	55.60 2014-02-05	58.21 2014-02-03	62.05 2014-02-28	6.60	7.49	-4.48
2014 January	21	60.38 2014-01-28	48.30 2014-01-06	50.99 2014-01-02	58.00 2014-01-31	13.75	18.42	-5.28
2013 December	21	51.44 2013-12-09	46.05 2013-12-13	50.95 2013-12-02	49.11 2013-12-31	-3.61	0.96	-9.62
2013 November	20	54.01 2013-11-04	48.50 2013-11-18	54.00 2013-11-01	48.75 2013-11-29	-9.72	0.02	-10.19
2013 October	23	56.80 2013-10-25	49.50 2013-10-09	49.90 2013-10-01	54.00 2013-10-31	8.22	13.83	-0.80
2013 September	20	51.75 2013-09-10	49.55 2013-09-25	51.30 2013-09-03	50.00 2013-09-30	-2.53	0.88	-3.41
2013 August	22	53.00 2013-08-08	48.00 2013-08-05	49.50 2013-08-01	51.30 2013-08-30	3.64	7.07	-3.03
2013 July	22	49.25 2013-07-31	45.10 2013-07-01	45.79 2013-07-01	49.25 2013-07-31	7.56	7.56	-1.51
2013 June	20	47.00 2013-06-13	42.00 2013-06-11	45.62 2013-06-03	46.50 2013-06-28	1.93	3.02	-7.94
2013 May	22	47.27 2013-05-28	42.00 2013-05-03	42.00 2013-05-01	47.00 2013-05-31	11.90	12.55	0.00
2013 April	22	42.31 2013-04-26	41.25 2013-04-15	41.60 2013-04-01	42.11 2013-04-30	1.23	1.71	-0.84
2013 March	20	41.65 2013-03-27	35.00 2013-03-11	36.26 2013-03-01	41.60 2013-03-28	14.73	14.86	-3.47
2013 February	19	39.50 2013-02-04	35.00 2013-02-27	39.00 2013-02-01	37.75 2013-02-28	-3.21	1.28	-10.26
2013 January	21	39.00 2013-01-31	37.00 2013-01-16	37.50 2013-01-02	39.00 2013-01-31	4.00	4.00	-1.33
2012 December	20	38.50 2012-12-28	33.20 2012-12-03	33.20 2012-12-03	38.00 2012-12-31	14.46	15.96	0.00
2012 November	21	35.00 2012-11-27	32.00 2012-11-01	33.00 2012-11-01	34.90 2012-11-30	5.76	6.06	-3.03
2012 October	21	37.80 2012-10-05	33.50 2012-10-31	37.50 2012-10-01	34.25 2012-10-31	-8.67	0.80	-10.67
2012 September	19	37.75 2012-09-27	35.05 2012-09-06	35.25 2012-09-04	37.50 2012-09-28	6.38	7.09	-0.57
2012 August	23	35.50 2012-08-29	34.00 2012-08-10	35.50 2012-08-01	35.25 2012-08-31	-0.70	0.00	-4.23
2012 July	21	37.00 2012-07-02	34.50 2012-07-27	37.00 2012-07-02	35.50 2012-07-31	-4.05	0.00	-6.76
2012 June	21	38.49 2012-06-12	34.00 2012-06-01	35.10 2012-06-01	37.00 2012-06-29	5.41	9.66	-3.13
2012 May	22	41.00 2012-05-07	35.76 2012-05-24	39.50 2012-05-01	36.00 2012-05-31	-8.86	3.80	-9.47
2012 April	20	43.48 2012-04-02	35.26 2012-04-03	42.72 2012-04-02	39.00 2012-04-30	-8.71	1.78	-17.46
2012 March	22	46.25 2012-03-05	42.45 2012-03-15	45.75 2012-03-01	43.74 2012-03-30	-4.39	1.09	-7.21
2012 February	20	50.00 2012-02-15	36.00 2012-02-02	37.50 2012-02-01	45.75 2012-02-29	22.00	33.33	-4.00
2012 January	20	38.50 2012-01-19	34.00 2012-01-04	35.50 2012-01-03	37.50 2012-01-31	5.63	8.45	-4.23
2011 December	21	38.50 2011-12-01	33.25 2011-12-19	38.50 2011-12-01	34.50 2011-12-30	-10.39	0.00	-13.64
2011 November	21	41.00 2011-11-02	37.00 2011-11-28	41.00 2011-11-01	38.50 2011-11-30	-6.10	0.00	-9.76
2011 October	21	41.50 2011-10-31	35.00 2011-10-24	41.50 2011-10-03	41.00 2011-10-31	-1.20	0.00	-15.66
2011 September	21	48.75 2011-09-01	40.00 2011-09-30	48.75 2011-09-01	42.00 2011-09-30	-13.85	0.00	-17.95
2011 August	23	49.75 2011-08-31	37.00 2011-08-08	47.00 2011-08-01	48.50 2011-08-31	3.19	5.85	-21.28
2011 July	20	47.50 2011-07-27	45.00 2011-07-06	46.50 2011-07-01	47.00 2011-07-29	1.08	2.15	-3.23
2011 June	22	49.00 2011-06-01	43.75 2011-06-20	48.00 2011-06-01	46.00 2011-06-30	-4.17	2.08	-8.85
2011 May	21	51.50 2011-05-12	43.50 2011-05-02	43.50 2011-05-02	47.95 2011-05-31	10.23	18.39	0.00
2011 April	20	45.00 2011-04-01	41.48 2011-04-19	44.50 2011-04-01	44.75 2011-04-29	0.56	1.12	-6.79
2011 March	23	49.74 2011-03-01	43.75 2011-03-24	49.74 2011-03-01	45.10 2011-03-31	-9.33	0.00	-12.04
2011 February	19	50.50 2011-02-08	49.10 2011-02-28	49.50 2011-02-01	49.50 2011-02-28	0.00	2.02	-0.81
2011 January	20	52.00 2011-01-11	45.00 2011-01-03	45.50 2011-01-03	49.50 2011-01-31	8.79	14.29	-1.10
2010 December	22	46.50 2010-12-29	41.88 2010-12-02	43.00 2010-12-01	45.00 2010-12-31	4.65	8.14	-2.60
2010 November	21	49.55 2010-11-05	39.00 2010-11-01	40.00 2010-11-01	42.50 2010-11-30	6.25	23.88	-2.50
2010 October	21	45.00 2010-10-28	36.00 2010-10-01	36.25 2010-10-01	42.50 2010-10-29	17.24	24.14	-0.69
2010 September	21	37.00 2010-09-08	35.50 2010-09-17	36.50 2010-09-01	36.10 2010-09-30	-1.10	1.37	-2.74
2010 August	22	37.00 2010-08-31	33.50 2010-08-02	33.50 2010-08-02	36.75 2010-08-31	9.70	10.45	0.00
2010 July	21	34.25 2010-07-30	27.45 2010-07-13	31.00 2010-07-01	34.25 2010-07-30	10.48	10.48	-11.45
2010 June	22	35.75 2010-06-01	32.00 2010-06-24	35.75 2010-06-01	32.50 2010-06-30	-9.09	0.00	-10.49
2010 May	2	35.75 2010-05-28	33.75 2010-05-27	33.75 2010-05-27	35.75 2010-05-28	5.93	5.93	0.00

CPS Dividends

This table shows historical dividends paid by CPS.

There are no CPS dividends to display.

CPS Stock Splits

This table shows CPS stock splits.

There are no CPS stock splits to display.

CPS Basic Information

Ticker, symbol:

CPS
Full title:

Cooper-Standard Holdings Inc
First trading day:

2010-05-27
Last trading day:

2023-02-23
Total trading days:

3,210
Last close price:

15.77 (+1.00%)
Market cap:

692M
Stock Exchange:

NYSE
Sector:

Capital Goods
Industry:

Auto Parts:O.E.M.
CPS CEO:

Mr. Jeffrey Edwards
Full-time employees:

28,000
Address:

40300 TRADITIONS DRIVE
Northville
MICHIGAN
48375
Description:

Cooper-Standard Holdings Inc., through its subsidiary, Cooper-Standard Automotive Inc., designs, manufactures, and sells sealing, fuel and brake delivery, and fluid transfer systems worldwide. The company's sealing systems include obstacle detection sensor system, flush glass systems, dynamic seals, variable extrusion systems, static seals, specialty sealing products, encapsulated glasses, stainless steel trims, and textured surfaces with cloth appearance. Its fuel and brake delivery systems comprise chassis and tank fuel lines and bundles, direct injection and port fuel rails, metallic brake lines and bundles, tube coatings, quick connects, and brake jounce lines. The company's fluid transfer systems consist of heater/coolant hoses, turbo charger hoses, quick connects, charged air cooler ducts/assemblies, DPF and SCR emission lines, secondary air hoses, degas tanks, brake and clutch hoses, air intake and charge systems, and transmission oil cooling hoses. The company's products are primarily used in passenger vehicles and light trucks that are manufactured by automotive original equipment manufacturers and replacement markets. Cooper-Standard Holdings Inc. was founded in 1960 and is headquartered in Novi, Michigan.
Website:

http://www.cooperstandard.com/
Phone number:

12485965900

Best intraday sessions of CPS

This table shows top 100 best intraday sessions of CPS.

Position	Date	Percentage
1	2020-04-29	21.65
2	2022-05-02	21.15
3	2022-08-05	19.30
4	2022-02-18	18.67
5	2020-11-06	17.52
6	2022-03-16	16.67
7	2021-05-07	16.27
8	2020-03-31	15.26
9	2022-10-25	15.16
10	2021-01-11	14.82
11	2020-03-13	14.20
12	2020-11-05	14.19
13	2020-06-04	14.05
14	2020-03-04	13.87
15	2023-01-27	13.58
16	2019-05-02	13.46
17	2011-08-31	13.45
18	2020-07-10	13.04
19	2022-05-06	13.02
20	2010-07-08	12.73
21	2020-08-10	12.63
22	2022-12-28	12.39
23	2022-06-16	12.26
24	2020-08-04	11.95
25	2022-10-04	11.86
26	2019-09-09	11.52
27	2020-10-02	11.48
28	2021-03-25	11.32
29	2020-04-06	10.67
30	2022-12-29	10.43
31	2021-03-11	10.40
32	2022-06-17	10.20
33	2020-04-08	10.13
34	2020-06-05	10.05
35	2022-07-19	9.79
36	2020-05-18	9.77
37	2020-03-19	9.73
38	2020-06-29	9.38
39	2022-08-02	9.09
40	2014-02-26	8.98
41	2021-05-11	8.93
42	2020-05-26	8.84
43	2021-03-12	8.75
44	2023-01-17	8.71
45	2022-06-24	8.60
46	2022-07-20	8.53
47	2020-11-09	8.46
48	2022-08-08	8.46
49	2020-06-03	8.33
50	2011-08-23	8.05
51	2020-05-08	7.99
52	2023-01-10	7.99
53	2017-11-01	7.94
54	2019-11-06	7.91
55	2022-09-12	7.83
56	2019-06-03	7.83
57	2020-05-27	7.72
58	2021-02-01	7.62
59	2013-05-21	7.58
60	2021-02-22	7.57
61	2019-08-28	7.57
62	2022-10-24	7.54
63	2011-12-19	7.52
64	2022-01-31	7.52
65	2019-11-25	7.46
66	2019-07-12	7.44
67	2022-06-27	7.35
68	2019-12-12	7.34
69	2022-05-25	7.33
70	2021-01-05	7.32
71	2022-08-03	7.30
72	2023-01-04	7.29
73	2022-06-23	7.26
74	2020-11-03	7.19
75	2010-11-05	7.14
76	2010-11-08	7.14
77	2010-07-07	7.14
78	2023-01-31	6.98
79	2022-01-14	6.85
80	2023-01-12	6.82
81	2023-02-22	6.77
82	2015-11-04	6.77
83	2020-02-28	6.73
84	2022-04-25	6.72
85	2011-11-11	6.67
86	2020-04-21	6.65
87	2020-08-28	6.58
88	2020-07-14	6.55
89	2022-09-09	6.53
90	2021-02-09	6.49
91	2020-04-27	6.46
92	2021-02-24	6.43
93	2020-08-07	6.36
94	2022-03-18	6.36
95	2022-12-16	6.32
96	2020-12-04	6.31
97	2012-06-06	6.30
98	2021-08-06	6.30
99	2022-11-03	6.27
100	2010-10-28	6.25

Worst intraday sessions of CPS

This table shows the worst 100 intraday sessions of CPS.

Position	Date	Percentage
1	2020-03-18	-26.22
2	2022-11-02	-25.43
3	2022-04-29	-21.06
4	2022-06-15	-20.90
5	2018-11-02	-16.41
6	2020-05-13	-16.24
7	2021-11-04	-14.00
8	2023-01-13	-13.74
9	2021-05-10	-12.78
10	2022-03-03	-12.29
11	2020-06-10	-12.15
12	2021-08-05	-12.04
13	2020-03-17	-11.93
14	2022-07-11	-11.45
15	2022-02-22	-11.36
16	2020-03-02	-11.21
17	2020-03-16	-11.16
18	2020-12-14	-11.02
19	2022-03-07	-10.56
20	2021-12-14	-10.28
21	2020-03-03	-10.22
22	2022-11-21	-10.05
23	2022-01-19	-10.01
24	2022-03-21	-9.90
25	2023-02-17	-9.77
26	2020-04-22	-9.76
27	2022-09-29	-9.75
28	2020-07-09	-9.65
29	2022-05-16	-9.64
30	2022-09-06	-9.54
31	2022-06-21	-9.36
32	2021-03-24	-9.26
33	2020-05-05	-9.24
34	2020-01-24	-8.93
35	2020-05-29	-8.70
36	2022-07-26	-8.69
37	2021-02-12	-8.67
38	2022-06-10	-8.61
39	2021-02-18	-8.56
40	2021-03-18	-8.55
41	2019-08-12	-8.48
42	2014-10-31	-8.27
43	2022-07-22	-8.26
44	2020-05-01	-8.24
45	2022-05-10	-8.18
46	2021-04-29	-8.17
47	2020-03-30	-8.09
48	2020-04-20	-8.05
49	2020-07-13	-8.04
50	2020-05-20	-7.98
51	2022-09-21	-7.94
52	2022-11-14	-7.90
53	2020-05-19	-7.82
54	2020-06-16	-7.71
55	2021-02-25	-7.61
56	2019-02-15	-7.56
57	2021-11-29	-7.55
58	2022-04-01	-7.50
59	2014-10-01	-7.49
60	2022-01-27	-7.41
61	2020-05-28	-7.37
62	2020-11-30	-7.32
63	2021-03-22	-7.17
64	2015-02-24	-7.14
65	2020-09-21	-7.06
66	2022-05-18	-7.06
67	2019-04-25	-7.04
68	2022-09-16	-6.99
69	2022-02-11	-6.83
70	2021-04-20	-6.78
71	2021-01-04	-6.65
72	2021-12-01	-6.61
73	2021-04-09	-6.58
74	2020-05-12	-6.52
75	2019-10-01	-6.50
76	2010-07-01	-6.45
77	2021-12-13	-6.41
78	2022-03-25	-6.34
79	2020-09-23	-6.28
80	2022-03-01	-6.20
81	2022-04-26	-6.17
82	2021-03-23	-6.16
83	2020-02-18	-6.14
84	2020-12-11	-6.13
85	2021-12-03	-6.12
86	2018-10-05	-6.10
87	2022-04-05	-6.09
88	2020-02-19	-6.08
89	2020-07-02	-6.06
90	2020-09-03	-5.98
91	2019-08-27	-5.91
92	2020-03-27	-5.87
93	2022-06-08	-5.84
94	2020-04-28	-5.80
95	2021-01-19	-5.80
96	2022-04-21	-5.78
97	2023-02-02	-5.78
98	2021-01-26	-5.75
99	2020-11-19	-5.75
100	2021-09-28	-5.72

Best after-hours sessions of CPS

This table shows top 100 best after-hours sessions of CPS.

Position	Date	Percentage
1	2022-08-04	42.15
2	2020-11-05	18.46
3	2013-03-18	11.11
4	2020-06-11	9.32
5	2020-06-04	9.14
6	2022-11-14	8.58
7	2020-03-12	7.99
8	2020-05-07	7.59
9	2020-05-15	6.89
10	2020-04-03	6.82
11	2020-11-06	6.81
12	2020-03-09	6.45
13	2020-05-22	6.44
14	2020-06-15	6.31
15	2022-06-17	6.09
16	2013-08-21	6.00
17	2022-04-14	5.82
18	2020-04-06	5.77
19	2016-11-21	5.32
20	2020-05-26	5.21
21	2013-10-24	5.19
22	2015-05-07	5.04
23	2020-03-23	4.95
24	2021-05-06	4.86
25	2013-10-25	4.81
26	2022-11-09	4.80
27	2020-07-14	4.79
28	2013-08-07	4.74
29	2023-02-01	4.73
30	2010-06-11	4.62
31	2013-11-29	4.51
32	2020-03-19	4.38
33	2022-12-28	4.38
34	2020-11-30	4.33
35	2020-04-28	4.32
36	2020-06-05	4.28
37	2021-11-30	4.20
38	2020-04-08	4.20
39	2015-07-30	4.17
40	2016-08-08	4.15
41	2022-10-14	4.12
42	2022-08-24	4.02
43	2018-02-15	4.02
44	2022-03-08	3.97
45	2020-07-01	3.90
46	2016-10-31	3.90
47	2013-12-31	3.83
48	2020-11-13	3.80
49	2022-10-03	3.76
50	2022-07-14	3.76
51	2020-03-03	3.65
52	2022-09-26	3.50
53	2020-04-16	3.48
54	2010-12-16	3.45
55	2020-04-07	3.43
56	2011-03-25	3.37
57	2022-10-13	3.32
58	2020-04-21	3.26
59	2020-12-11	3.26
60	2020-06-02	3.24
61	2011-01-04	3.23
62	2022-10-26	3.22
63	2022-05-16	3.22
64	2021-02-26	3.21
65	2022-04-20	3.20
66	2017-01-03	3.20
67	2020-04-27	3.12
68	2011-05-10	3.10
69	2022-07-18	3.07
70	2022-03-28	3.06
71	2010-06-14	3.03
72	2021-05-26	3.01
73	2011-05-11	3.00
74	2022-08-09	2.99
75	2016-05-03	2.97
76	2020-09-03	2.97
77	2022-05-19	2.92
78	2020-08-11	2.90
79	2011-12-30	2.90
80	2013-12-06	2.88
81	2020-06-26	2.87
82	2020-05-04	2.86
83	2013-10-23	2.86
84	2012-12-10	2.86
85	2021-03-08	2.85
86	2014-05-16	2.84
87	2021-06-18	2.84
88	2021-04-01	2.83
89	2020-06-22	2.83
90	2012-01-25	2.82
91	2022-03-15	2.80
92	2019-10-10	2.77
93	2010-12-21	2.76
94	2023-01-30	2.76
95	2022-09-30	2.74
96	2022-05-09	2.74
97	2020-05-19	2.73
98	2020-11-23	2.70
99	2019-09-04	2.67
100	2020-05-05	2.67

Worst after-hours sessions of CPS

This table shows the worst 100 after-hours sessions of CPS.

Position	Date	Percentage
1	2022-02-17	-20.20
2	2020-03-11	-10.48
3	2022-03-04	-10.07
4	2019-08-01	-9.61
5	2018-11-01	-9.19
6	2020-06-10	-8.47
7	2010-07-07	-8.33
8	2010-07-09	-8.33
9	2012-01-19	-7.89
10	2010-11-11	-7.61
11	2011-08-22	-7.45
12	2021-11-03	-7.40
13	2020-02-24	-7.26
14	2021-08-04	-7.23
15	2022-06-14	-7.13
16	2019-06-12	-6.71
17	2010-11-05	-6.67
18	2020-04-14	-6.62
19	2010-07-08	-6.45
20	2020-03-17	-6.35
21	2011-11-10	-6.23
22	2022-10-04	-6.19
23	2013-05-20	-5.88
24	2010-10-29	-5.88
25	2019-11-05	-5.87
26	2019-02-14	-5.81
27	2020-06-12	-5.75
28	2011-08-23	-5.75
29	2021-05-10	-5.74
30	2022-08-19	-5.70
31	2011-09-27	-5.68
32	2011-04-08	-5.60
33	2012-11-19	-5.43
34	2013-11-14	-5.30
35	2022-02-23	-5.29
36	2011-08-24	-5.24
37	2012-06-04	-5.11
38	2010-07-06	-5.08
39	2023-02-16	-5.03
40	2012-06-05	-5.01
41	2011-12-16	-5.00
42	2020-03-26	-4.95
43	2013-08-02	-4.95
44	2011-12-19	-4.90
45	2011-12-21	-4.90
46	2022-09-12	-4.88
47	2012-11-30	-4.87
48	2022-01-24	-4.71
49	2016-11-08	-4.71
50	2021-11-24	-4.70
51	2020-04-30	-4.67
52	2011-09-29	-4.65
53	2012-02-01	-4.64
54	2010-06-30	-4.62
55	2012-04-04	-4.47
56	2020-03-31	-4.38
57	2020-03-10	-4.31
58	2021-07-16	-4.16
59	2020-01-24	-4.09
60	2017-10-31	-4.00
61	2012-06-15	-4.00
62	2020-02-21	-3.99
63	2010-10-25	-3.98
64	2013-02-28	-3.95
65	2017-10-13	-3.93
66	2022-07-01	-3.92
67	2019-10-15	-3.91
68	2020-06-08	-3.88
69	2020-04-20	-3.84
70	2013-11-11	-3.81
71	2020-09-18	-3.80
72	2010-06-07	-3.76
73	2020-05-01	-3.74
74	2022-10-12	-3.72
75	2021-09-17	-3.72
76	2013-12-19	-3.70
77	2012-10-31	-3.65
78	2020-07-29	-3.65
79	2013-11-22	-3.64
80	2020-10-01	-3.61
81	2022-08-12	-3.56
82	2016-10-18	-3.56
83	2011-08-05	-3.55
84	2020-10-27	-3.55
85	2021-07-07	-3.52
86	2022-12-01	-3.49
87	2010-06-01	-3.47
88	2011-08-15	-3.45
89	2022-01-21	-3.43
90	2011-12-15	-3.42
91	2010-08-26	-3.40
92	2012-04-05	-3.39
93	2011-04-11	-3.37
94	2020-03-06	-3.36
95	2022-12-02	-3.36
96	2020-11-03	-3.35
97	2010-07-20	-3.33
98	2011-08-04	-3.33
99	2018-08-02	-3.33
100	2020-08-04	-3.33

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:30:04

CPS information

Full title

Cooper-Standard Holdings Inc
First trading day

2010-05-27
Last trading day

2023-02-23
Total trading days

3,210
Last close price

15.77 (+1.00%)
Market cap

692M
Stock Exchange

NYSE
Sector

Capital Goods
Industry

Auto Parts:O.E.M.
CPS CEO

Mr. Jeffrey Edwards
Full-time employees

28,000
Address

40300 TRADITIONS DRIVE
Northville
MICHIGAN
48375
Website

http://www.cooperstandard.com/
Phone number

12485965900
Description

Cooper-Standard Holdings Inc., through its subsidiary, Cooper-Standard Automotive Inc., designs, manufactures, and sells sealing, fuel and brake delivery, and fluid transfer systems worldwide. The company's sealing systems include obstacle detection sensor system, flush glass systems, dynamic seals, variable extrusion systems, static seals, specialty sealing products, encapsulated glasses, stainless steel trims, and textured surfaces with cloth appearance. Its fuel and brake delivery systems comprise chassis and tank fuel lines and bundles, direct injection and port fuel rails, metallic brake lines and bundles, tube coatings, quick connects, and brake jounce lines. The company's fluid transfer systems consist of heater/coolant hoses, turbo charger hoses, quick connects, charged air cooler ducts/assemblies, DPF and SCR emission lines, secondary air hoses, degas tanks, brake and clutch hoses, air intake and charge systems, and transmission oil cooling hoses. The company's products are primarily used in passenger vehicles and light trucks that are manufactured by automotive original equipment manufacturers and replacement markets. Cooper-Standard Holdings Inc. was founded in 1960 and is headquartered in Novi, Michigan.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

73 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...