Cooper-Standard Holdings Inc. (CPS) stock
CPSNYSEMotor Vehicle Parts & AccessoriesFiscal year ends December 31
$20.07−0.74 (-3.56%)
Close on Oct 30, 2026Market cap $356.63MP/E –Yield –
Price history
Cooper-Standard share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.07
-3.56% on the day
52-week range
$19.22 – $47.98
-58.2% from the high
Change over 52 weeks
-43.9%
From $35.77 on Oct 30, 2025
Average volume
227,560
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $20.80 | $21.05 | $19.80 | $20.07 | -3.56% | 374,915 |
| Oct 29, 2026 | $21.46 | $21.65 | $20.47 | $20.81 | -1.70% | 349,130 |
| Oct 28, 2026 | $21.21 | $21.42 | $20.20 | $21.17 | +0.86% | 257,233 |
| Oct 27, 2026 | $20.52 | $21.05 | $20.21 | $20.99 | +3.81% | 256,641 |
| Oct 26, 2026 | $20.60 | $20.86 | $20.13 | $20.22 | -0.83% | 225,108 |
| Oct 23, 2026 | $19.97 | $20.43 | $19.25 | $20.39 | +0.15% | 311,573 |
| Oct 22, 2026 | $19.40 | $20.55 | $19.22 | $20.36 | +2.88% | 359,979 |
| Oct 21, 2026 | $20.47 | $20.68 | $19.47 | $19.79 | -3.23% | 359,157 |
| Oct 20, 2026 | $20.19 | $20.83 | $20.02 | $20.45 | +0.34% | 384,685 |
| Oct 19, 2026 | $20.71 | $21.12 | $19.73 | $20.38 | -2.16% | 332,996 |
| Oct 16, 2026 | $21.48 | $21.92 | $20.82 | $20.83 | -3.03% | 237,786 |
| Oct 15, 2026 | $20.88 | $21.63 | $20.53 | $21.48 | +3.87% | 308,312 |
| Oct 14, 2026 | $21.02 | $21.02 | $20.37 | $20.68 | -3.23% | 230,221 |
| Oct 13, 2026 | $20.85 | $21.38 | $20.63 | $21.37 | +3.34% | 280,948 |
| Oct 12, 2026 | $20.76 | $20.97 | $20.44 | $20.68 | -1.52% | 220,376 |
| Oct 9, 2026 | $21.65 | $21.65 | $20.81 | $21.00 | -3.09% | 293,691 |
| Oct 8, 2026 | $21.67 | $21.72 | $21.11 | $21.67 | -0.87% | 375,506 |
| Oct 7, 2026 | $21.84 | $22.00 | $21.17 | $21.86 | -1.49% | 175,142 |
| Oct 6, 2026 | $22.24 | $22.47 | $21.98 | $22.19 | +0.73% | 180,880 |
| Oct 5, 2026 | $21.92 | $22.28 | $21.84 | $22.03 | +0.92% | 167,574 |
| Oct 2, 2026 | $22.26 | $22.61 | $21.81 | $21.83 | -0.18% | 239,775 |
| Oct 1, 2026 | $20.91 | $22.00 | $20.50 | $21.87 | +4.94% | 329,232 |
| Sep 30, 2026 | $21.41 | $21.94 | $20.64 | $20.84 | -1.74% | 319,789 |
| Sep 29, 2026 | $21.94 | $21.94 | $20.25 | $21.21 | -2.57% | 602,377 |
| Sep 28, 2026 | $22.36 | $22.69 | $21.63 | $21.77 | -4.10% | 216,809 |
| Sep 25, 2026 | $22.12 | $22.75 | $21.95 | $22.70 | +2.16% | 182,663 |
| Sep 24, 2026 | $23.23 | $23.23 | $21.95 | $22.22 | -3.43% | 222,486 |
| Sep 23, 2026 | $23.54 | $23.58 | $22.78 | $23.01 | -3.96% | 184,660 |
| Sep 22, 2026 | $23.37 | $24.37 | $23.14 | $23.96 | +4.77% | 233,096 |
| Sep 21, 2026 | $23.24 | $23.39 | $22.63 | $22.87 | -0.13% | 259,048 |
| Sep 18, 2026 | $22.70 | $22.93 | $22.35 | $22.90 | +0.62% | 389,422 |
| Sep 17, 2026 | $24.30 | $24.30 | $22.76 | $22.76 | -0.70% | 150,590 |
| Sep 16, 2026 | $23.35 | $23.59 | $22.52 | $22.92 | -0.69% | 208,801 |
| Sep 15, 2026 | $23.52 | $23.67 | $22.20 | $23.08 | -1.41% | 310,706 |
| Sep 14, 2026 | $23.61 | $23.89 | $23.04 | $23.41 | -2.86% | 237,775 |
| Sep 11, 2026 | $24.52 | $25.14 | $23.67 | $24.10 | +1.69% | 340,706 |
| Sep 10, 2026 | $24.17 | $24.80 | $23.25 | $23.70 | -4.24% | 360,035 |
| Sep 9, 2026 | $25.90 | $25.99 | $24.72 | $24.75 | -4.84% | 201,577 |
| Sep 8, 2026 | $27.61 | $27.61 | $25.98 | $26.01 | -4.30% | 176,566 |
| Sep 4, 2026 | $26.60 | $27.22 | $26.37 | $27.18 | +2.10% | 111,166 |
| Sep 3, 2026 | $26.20 | $26.69 | $25.77 | $26.62 | +3.38% | 196,472 |
| Sep 2, 2026 | $25.69 | $26.45 | $25.39 | $25.75 | +1.98% | 514,563 |
| Sep 1, 2026 | $26.37 | $26.42 | $25.05 | $25.25 | -5.71% | 273,828 |
| Aug 31, 2026 | $26.55 | $26.95 | $26.28 | $26.78 | +0.53% | 159,360 |
| Aug 28, 2026 | $26.72 | $27.14 | $26.17 | $26.64 | +0.91% | 135,899 |
| Aug 27, 2026 | $26.57 | $26.87 | $26.03 | $26.40 | -0.53% | 133,442 |
| Aug 26, 2026 | $26.53 | $26.85 | $26.35 | $26.54 | -0.41% | 149,580 |
| Aug 25, 2026 | $26.77 | $27.24 | $26.38 | $26.65 | +0.53% | 152,235 |
| Aug 24, 2026 | $28.07 | $28.07 | $26.46 | $26.51 | -5.42% | 187,771 |
| Aug 21, 2026 | $27.68 | $28.48 | $27.68 | $28.03 | +1.96% | 144,842 |
| Aug 20, 2026 | $27.98 | $28.32 | $27.29 | $27.49 | -3.44% | 164,848 |
| Aug 19, 2026 | $28.13 | $28.82 | $28.13 | $28.47 | +2.12% | 102,753 |
| Aug 18, 2026 | $27.70 | $28.29 | $26.90 | $27.88 | +0.90% | 190,658 |
| Aug 17, 2026 | $28.23 | $28.79 | $27.53 | $27.63 | -2.88% | 180,150 |
| Aug 14, 2026 | $27.90 | $28.84 | $27.72 | $28.45 | +4.48% | 190,381 |
| Aug 13, 2026 | $27.98 | $28.09 | $27.07 | $27.23 | -1.23% | 201,104 |
| Aug 12, 2026 | $27.63 | $28.74 | $27.14 | $27.57 | +0.55% | 230,966 |
| Aug 11, 2026 | $28.32 | $29.57 | $27.27 | $27.42 | -3.42% | 191,731 |
| Aug 10, 2026 | $30.82 | $31.03 | $28.36 | $28.39 | -9.59% | 253,329 |
| Aug 7, 2026 | $28.51 | $32.47 | $27.95 | $31.40 | +13.64% | 376,659 |
| Aug 6, 2026 | $29.41 | $30.10 | $27.17 | $27.63 | -11.36% | 496,917 |
| Aug 5, 2026 | $30.91 | $31.82 | $30.70 | $31.17 | +1.33% | 228,116 |
| Aug 4, 2026 | $30.42 | $30.98 | $29.87 | $30.76 | +1.45% | 185,690 |
| Aug 3, 2026 | $29.83 | $30.49 | $29.48 | $30.32 | +2.88% | 182,856 |
| Jul 31, 2026 | $29.04 | $29.47 | $27.89 | $29.47 | +1.73% | 167,016 |
| Jul 30, 2026 | $29.15 | $29.71 | $28.50 | $28.97 | -0.58% | 127,919 |
| Jul 29, 2026 | $29.54 | $31.74 | $28.89 | $29.14 | -1.59% | 251,917 |
| Jul 28, 2026 | $28.96 | $29.81 | $28.15 | $29.61 | +3.42% | 114,301 |
| Jul 27, 2026 | $29.16 | $29.32 | $28.11 | $28.63 | +0.77% | 112,723 |
| Jul 24, 2026 | $29.68 | $29.70 | $28.21 | $28.41 | -2.84% | 135,476 |
| Jul 23, 2026 | $28.34 | $29.59 | $28.06 | $29.24 | +0.83% | 173,966 |
| Jul 22, 2026 | $29.09 | $29.50 | $28.19 | $29.00 | +0.35% | 214,319 |
| Jul 21, 2026 | $28.13 | $29.15 | $27.55 | $28.90 | +3.77% | 131,339 |
| Jul 20, 2026 | $27.27 | $28.17 | $27.03 | $27.85 | +0.83% | 151,032 |
| Jul 17, 2026 | $28.14 | $29.34 | $27.49 | $27.62 | -4.99% | 109,427 |
| Jul 16, 2026 | $28.65 | $30.50 | $28.65 | $29.07 | +1.36% | 119,641 |
| Jul 15, 2026 | $27.26 | $30.35 | $27.26 | $28.68 | +4.10% | 276,541 |
| Jul 14, 2026 | $26.73 | $27.83 | $26.54 | $27.55 | +1.96% | 179,648 |
| Jul 13, 2026 | $27.34 | $27.85 | $26.92 | $27.02 | -2.63% | 103,356 |
| Jul 10, 2026 | $27.53 | $28.51 | $27.53 | $27.75 | +1.54% | 104,208 |
| Jul 9, 2026 | $27.00 | $27.54 | $26.67 | $27.33 | +1.18% | 103,413 |
| Jul 8, 2026 | $27.32 | $27.36 | $26.28 | $27.01 | -1.46% | 145,252 |
| Jul 7, 2026 | $27.72 | $28.36 | $27.16 | $27.41 | -2.07% | 78,901 |
| Jul 6, 2026 | $26.58 | $28.13 | $26.58 | $27.99 | +6.06% | 231,246 |
| Jul 2, 2026 | $26.68 | $27.26 | $26.05 | $26.39 | -0.08% | 122,516 |
| Jul 1, 2026 | $27.34 | $27.63 | $26.38 | $26.41 | -2.37% | 138,810 |
| Jun 30, 2026 | $25.75 | $27.27 | $25.75 | $27.05 | +4.24% | 163,448 |
| Jun 29, 2026 | $28.17 | $28.20 | $25.93 | $25.95 | -9.20% | 267,068 |
| Jun 26, 2026 | $27.13 | $28.70 | $27.02 | $28.58 | +3.78% | 446,616 |
| Jun 25, 2026 | $28.39 | $28.57 | $27.12 | $27.54 | -1.85% | 126,977 |
| Jun 24, 2026 | $28.91 | $29.52 | $28.01 | $28.06 | -2.64% | 122,227 |
| Jun 23, 2026 | $29.34 | $29.37 | $28.47 | $28.82 | -2.73% | 238,952 |
| Jun 22, 2026 | $29.88 | $30.16 | $29.31 | $29.63 | -0.64% | 147,466 |
| Jun 18, 2026 | $28.96 | $30.07 | $28.96 | $29.82 | +3.97% | 156,264 |
| Jun 17, 2026 | $29.56 | $30.54 | $28.55 | $28.68 | -3.73% | 128,382 |
| Jun 16, 2026 | $29.76 | $30.06 | $29.48 | $29.79 | +1.43% | 107,873 |
| Jun 15, 2026 | $30.28 | $31.58 | $29.33 | $29.37 | -0.31% | 156,206 |
| Jun 12, 2026 | $28.81 | $29.93 | $28.42 | $29.46 | +3.84% | 142,719 |
| Jun 11, 2026 | $28.57 | $29.35 | $28.26 | $28.37 | -0.56% | 166,363 |
| Jun 10, 2026 | $29.16 | $29.78 | $28.41 | $28.53 | -3.06% | 97,547 |
| Jun 9, 2026 | $29.80 | $30.63 | $28.16 | $29.43 | +0.58% | 145,099 |
| Jun 8, 2026 | $29.78 | $30.03 | $29.19 | $29.26 | -0.20% | 108,454 |
| Jun 5, 2026 | $30.47 | $30.59 | $29.24 | $29.32 | -5.08% | 173,662 |
| Jun 4, 2026 | $30.55 | $31.37 | $30.34 | $30.89 | +2.69% | 142,588 |
| Jun 3, 2026 | $30.48 | $30.85 | $29.83 | $30.08 | -3.03% | 172,958 |
| Jun 2, 2026 | $30.48 | $31.32 | $30.31 | $31.02 | +2.55% | 140,354 |
| Jun 1, 2026 | $30.19 | $30.78 | $29.73 | $30.25 | -0.26% | 142,196 |
| May 29, 2026 | $30.42 | $30.70 | $30.05 | $30.33 | -1.01% | 116,276 |
| May 28, 2026 | $29.85 | $30.94 | $29.00 | $30.64 | +1.12% | 119,152 |
| May 27, 2026 | $30.50 | $31.56 | $29.61 | $30.30 | +0.80% | 122,797 |
| May 26, 2026 | $28.97 | $30.47 | $28.97 | $30.06 | +5.66% | 134,453 |
| May 22, 2026 | $28.20 | $28.62 | $27.79 | $28.45 | +1.57% | 93,333 |
| May 21, 2026 | $26.51 | $28.30 | $25.61 | $28.01 | +3.82% | 122,439 |
| May 20, 2026 | $25.99 | $27.13 | $25.66 | $26.98 | +3.73% | 120,878 |
| May 19, 2026 | $26.35 | $26.57 | $25.27 | $26.01 | -2.29% | 137,884 |
| May 18, 2026 | $26.79 | $27.65 | $26.42 | $26.62 | -0.89% | 151,455 |
| May 15, 2026 | $28.35 | $28.75 | $26.81 | $26.86 | -6.67% | 159,734 |
| May 14, 2026 | $29.29 | $29.73 | $28.76 | $28.78 | -1.03% | 129,996 |
| May 13, 2026 | $28.68 | $29.42 | $28.50 | $29.08 | +1.08% | 135,920 |
| May 12, 2026 | $30.14 | $30.25 | $28.58 | $28.77 | -4.61% | 196,389 |
| May 11, 2026 | $30.94 | $30.96 | $29.97 | $30.16 | -2.08% | 196,933 |
| May 8, 2026 | $31.19 | $33.19 | $30.71 | $30.80 | +1.02% | 322,577 |
| May 7, 2026 | $34.00 | $35.92 | $30.18 | $30.49 | -0.65% | 431,454 |
| May 6, 2026 | $31.15 | $32.27 | $30.62 | $30.69 | +1.25% | 288,163 |
| May 5, 2026 | $29.16 | $31.00 | $28.86 | $30.31 | +4.63% | 156,215 |
| May 4, 2026 | $30.52 | $30.52 | $28.93 | $28.97 | -5.39% | 128,402 |
| May 1, 2026 | $30.10 | $30.71 | $29.43 | $30.62 | +1.83% | 134,939 |
| Apr 30, 2026 | $29.16 | $30.37 | $28.71 | $30.07 | +3.69% | 138,824 |
| Apr 29, 2026 | $29.20 | $29.49 | $28.30 | $29.00 | -1.19% | 234,937 |
| Apr 28, 2026 | $30.47 | $30.76 | $28.28 | $29.35 | -4.34% | 551,245 |
| Apr 27, 2026 | $31.74 | $32.55 | $30.68 | $30.68 | -4.69% | 160,283 |
| Apr 24, 2026 | $30.62 | $32.20 | $30.55 | $32.19 | +4.68% | 93,778 |
| Apr 23, 2026 | $31.19 | $31.56 | $30.24 | $30.75 | -1.85% | 152,588 |
| Apr 22, 2026 | $31.64 | $32.00 | $31.00 | $31.33 | -0.16% | 79,009 |
| Apr 21, 2026 | $31.72 | $32.50 | $30.95 | $31.38 | -0.92% | 141,393 |
| Apr 20, 2026 | $31.24 | $32.22 | $31.06 | $31.67 | +0.38% | 126,570 |
| Apr 17, 2026 | $30.72 | $32.98 | $30.72 | $31.55 | +6.77% | 199,705 |
| Apr 16, 2026 | $30.54 | $31.41 | $29.55 | $29.55 | -3.15% | 185,089 |
| Apr 15, 2026 | $29.71 | $30.70 | $29.03 | $30.51 | +1.56% | 157,005 |
| Apr 14, 2026 | $30.15 | $30.70 | $29.77 | $30.04 | -0.99% | 163,680 |
| Apr 13, 2026 | $29.59 | $30.42 | $29.53 | $30.34 | +1.00% | 123,826 |
| Apr 10, 2026 | $31.07 | $31.47 | $29.95 | $30.04 | -2.25% | 105,911 |
| Apr 9, 2026 | $30.30 | $31.07 | $28.80 | $30.73 | -0.29% | 337,625 |
| Apr 8, 2026 | $29.52 | $31.01 | $29.52 | $30.82 | +11.79% | 196,892 |
| Apr 7, 2026 | $27.78 | $28.08 | $27.27 | $27.57 | -1.92% | 162,542 |
| Apr 6, 2026 | $28.51 | $28.78 | $28.00 | $28.11 | -1.92% | 124,694 |
| Apr 2, 2026 | $28.10 | $29.17 | $27.59 | $28.66 | -1.17% | 142,571 |
| Apr 1, 2026 | $28.55 | $29.66 | $28.14 | $29.00 | +4.05% | 236,407 |
| Mar 31, 2026 | $27.19 | $28.15 | $25.68 | $27.87 | +5.29% | 357,720 |
| Mar 30, 2026 | $29.20 | $29.20 | $25.50 | $26.47 | -8.69% | 705,814 |
| Mar 27, 2026 | $29.50 | $29.50 | $28.50 | $28.99 | -2.55% | 156,068 |
| Mar 26, 2026 | $29.59 | $30.64 | $29.15 | $29.75 | -0.83% | 164,046 |
| Mar 25, 2026 | $31.00 | $31.21 | $29.99 | $30.00 | -1.99% | 141,140 |
| Mar 24, 2026 | $29.20 | $30.70 | $29.18 | $30.61 | +3.38% | 164,997 |
| Mar 23, 2026 | $29.47 | $30.90 | $29.00 | $29.61 | +4.85% | 262,604 |
| Mar 20, 2026 | $28.87 | $28.87 | $27.83 | $28.24 | -1.84% | 253,786 |
| Mar 19, 2026 | $28.60 | $29.21 | $28.20 | $28.77 | -0.90% | 124,513 |
| Mar 18, 2026 | $30.00 | $30.30 | $28.90 | $29.03 | -4.32% | 155,763 |
| Mar 17, 2026 | $31.16 | $31.27 | $30.21 | $30.34 | -1.14% | 151,742 |
| Mar 16, 2026 | $31.40 | $32.19 | $30.31 | $30.69 | +4.89% | 242,426 |
| Mar 13, 2026 | $30.44 | $30.70 | $28.51 | $29.26 | -3.40% | 220,566 |
| Mar 12, 2026 | $30.39 | $31.24 | $30.25 | $30.29 | -2.98% | 227,884 |
| Mar 11, 2026 | $32.06 | $32.37 | $30.97 | $31.22 | -2.86% | 167,949 |
| Mar 10, 2026 | $31.86 | $33.22 | $31.74 | $32.14 | +0.82% | 218,575 |
| Mar 9, 2026 | $31.00 | $31.89 | $29.83 | $31.88 | -0.38% | 328,731 |
| Mar 6, 2026 | $32.68 | $32.97 | $31.75 | $32.00 | -4.51% | 219,723 |
| Mar 5, 2026 | $35.00 | $35.48 | $33.38 | $33.51 | -5.90% | 245,030 |
| Mar 4, 2026 | $36.25 | $36.56 | $35.45 | $35.61 | -0.25% | 130,377 |
| Mar 3, 2026 | $36.58 | $36.58 | $35.11 | $35.70 | -4.80% | 163,506 |
| Mar 2, 2026 | $37.49 | $38.03 | $37.06 | $37.50 | -2.45% | 128,411 |
| Feb 27, 2026 | $39.10 | $39.79 | $38.04 | $38.44 | -3.17% | 194,975 |
| Feb 26, 2026 | $38.89 | $39.80 | $38.51 | $39.70 | +2.35% | 161,555 |
| Feb 25, 2026 | $39.18 | $39.21 | $37.52 | $38.79 | -0.79% | 189,691 |
| Feb 24, 2026 | $39.63 | $40.05 | $38.86 | $39.10 | -0.96% | 194,575 |
| Feb 23, 2026 | $39.49 | $39.97 | $38.50 | $39.48 | -0.15% | 310,975 |
| Feb 20, 2026 | $39.45 | $40.42 | $38.79 | $39.54 | +0.56% | 303,172 |
| Feb 19, 2026 | $38.32 | $39.58 | $37.77 | $39.32 | +0.92% | 369,773 |
| Feb 18, 2026 | $43.04 | $43.91 | $38.43 | $38.96 | -10.70% | 517,370 |
| Feb 17, 2026 | $45.30 | $47.98 | $43.32 | $43.63 | -3.47% | 584,732 |
| Feb 13, 2026 | $36.80 | $47.77 | $36.78 | $45.20 | +32.36% | 1,147,641 |
| Feb 12, 2026 | $36.16 | $36.43 | $33.92 | $34.15 | -4.58% | 177,320 |
| Feb 11, 2026 | $36.24 | $36.60 | $35.23 | $35.79 | +0.53% | 163,336 |
| Feb 10, 2026 | $34.56 | $35.96 | $34.31 | $35.60 | +2.95% | 155,287 |
| Feb 9, 2026 | $34.62 | $35.51 | $33.66 | $34.58 | -0.12% | 139,694 |
| Feb 6, 2026 | $34.38 | $35.20 | $34.29 | $34.62 | +0.87% | 150,533 |
| Feb 5, 2026 | $34.06 | $35.20 | $33.70 | $34.32 | -0.92% | 198,117 |
| Feb 4, 2026 | $33.24 | $34.88 | $32.75 | $34.64 | +5.32% | 289,748 |
| Feb 3, 2026 | $31.98 | $33.36 | $31.58 | $32.89 | +3.72% | 136,772 |
| Feb 2, 2026 | $31.10 | $32.39 | $31.05 | $31.71 | +1.08% | 145,849 |
| Jan 30, 2026 | $32.01 | $32.29 | $31.14 | $31.37 | -3.48% | 119,035 |
| Jan 29, 2026 | $31.58 | $33.26 | $31.35 | $32.50 | +3.60% | 143,639 |
| Jan 28, 2026 | $31.44 | $31.72 | $30.85 | $31.37 | -0.03% | 116,562 |
| Jan 27, 2026 | $31.39 | $31.60 | $31.09 | $31.38 | +0.03% | 88,541 |
| Jan 26, 2026 | $31.14 | $31.38 | $30.59 | $31.37 | +0.61% | 142,075 |
| Jan 23, 2026 | $31.89 | $31.99 | $30.71 | $31.18 | -1.73% | 155,450 |
| Jan 22, 2026 | $31.95 | $34.29 | $31.61 | $31.73 | +0.06% | 197,193 |
| Jan 21, 2026 | $31.64 | $32.02 | $30.81 | $31.71 | +2.16% | 311,066 |
| Jan 20, 2026 | $31.10 | $31.37 | $30.71 | $31.04 | -1.08% | 148,785 |
| Jan 16, 2026 | $32.89 | $33.00 | $31.25 | $31.38 | -4.76% | 182,559 |
| Jan 15, 2026 | $32.88 | $33.14 | $32.51 | $32.95 | +0.27% | 239,341 |
| Jan 14, 2026 | $33.58 | $33.58 | $32.36 | $32.86 | -1.71% | 246,714 |
| Jan 13, 2026 | $33.15 | $33.66 | $32.67 | $33.43 | +1.27% | 468,977 |
| Jan 12, 2026 | $33.24 | $34.03 | $32.91 | $33.01 | -0.99% | 389,072 |
| Jan 9, 2026 | $34.46 | $34.75 | $32.58 | $33.34 | -3.25% | 361,711 |
| Jan 8, 2026 | $34.06 | $35.18 | $34.06 | $34.46 | +0.55% | 220,242 |
| Jan 7, 2026 | $35.16 | $35.16 | $33.90 | $34.27 | -2.86% | 96,432 |
| Jan 6, 2026 | $32.90 | $35.47 | $32.60 | $35.28 | +5.82% | 173,147 |
| Jan 5, 2026 | $32.62 | $33.43 | $32.48 | $33.34 | +2.30% | 122,464 |
| Jan 2, 2026 | $33.03 | $33.41 | $31.32 | $32.59 | -0.73% | 182,122 |
| Dec 31, 2025 | $33.43 | $33.53 | $32.30 | $32.83 | -1.17% | 231,664 |
| Dec 30, 2025 | $32.81 | $33.60 | $32.81 | $33.22 | +1.10% | 84,886 |
| Dec 29, 2025 | $32.86 | $33.00 | $32.47 | $32.86 | -0.70% | 77,928 |
| Dec 26, 2025 | $32.85 | $33.53 | $32.30 | $33.09 | +0.76% | 102,927 |
| Dec 24, 2025 | $32.64 | $33.04 | $32.34 | $32.84 | -0.33% | 44,282 |
| Dec 23, 2025 | $33.00 | $33.38 | $32.69 | $32.95 | -1.20% | 87,661 |
| Dec 22, 2025 | $34.69 | $35.00 | $33.13 | $33.35 | -4.19% | 98,704 |
| Dec 19, 2025 | $34.60 | $35.62 | $34.52 | $34.81 | +0.14% | 159,920 |
| Dec 18, 2025 | $34.69 | $35.36 | $34.17 | $34.76 | +2.18% | 139,687 |
| Dec 17, 2025 | $34.72 | $34.95 | $33.87 | $34.02 | -2.49% | 111,219 |
| Dec 16, 2025 | $33.75 | $35.35 | $33.33 | $34.89 | +5.06% | 147,901 |
| Dec 15, 2025 | $33.39 | $34.43 | $32.70 | $33.21 | +0.82% | 166,109 |
| Dec 12, 2025 | $32.00 | $33.73 | $32.00 | $32.94 | +3.26% | 201,317 |
| Dec 11, 2025 | $31.24 | $32.14 | $31.10 | $31.90 | +2.24% | 101,641 |
| Dec 10, 2025 | $30.45 | $31.74 | $30.15 | $31.20 | +2.94% | 123,690 |
| Dec 9, 2025 | $29.74 | $30.85 | $29.69 | $30.31 | +1.51% | 88,553 |
| Dec 8, 2025 | $30.26 | $30.26 | $29.67 | $29.86 | -0.70% | 90,635 |
| Dec 5, 2025 | $30.24 | $30.70 | $29.77 | $30.07 | +0.30% | 107,666 |
| Dec 4, 2025 | $30.46 | $30.62 | $29.73 | $29.98 | -1.28% | 112,959 |
| Dec 3, 2025 | $30.27 | $30.82 | $29.96 | $30.37 | +1.23% | 97,683 |
| Dec 2, 2025 | $30.90 | $30.90 | $29.76 | $30.00 | -2.98% | 109,117 |
| Dec 1, 2025 | $31.02 | $31.07 | $30.54 | $30.92 | -1.06% | 182,077 |
| Nov 28, 2025 | $30.80 | $31.51 | $30.63 | $31.25 | +1.07% | 63,776 |
| Nov 26, 2025 | $30.36 | $31.20 | $30.36 | $30.92 | +1.41% | 121,036 |
| Nov 25, 2025 | $31.07 | $31.64 | $30.41 | $30.49 | -0.94% | 164,252 |
| Nov 24, 2025 | $30.80 | $32.08 | $30.39 | $30.78 | -0.29% | 249,405 |
| Nov 21, 2025 | $29.00 | $31.31 | $28.87 | $30.87 | +7.41% | 158,274 |
| Nov 20, 2025 | $30.32 | $31.02 | $28.64 | $28.74 | -4.01% | 167,645 |
| Nov 19, 2025 | $30.63 | $31.02 | $29.87 | $29.94 | -1.42% | 140,530 |
| Nov 18, 2025 | $30.21 | $30.87 | $30.08 | $30.37 | +0.30% | 137,881 |
| Nov 17, 2025 | $31.58 | $31.84 | $30.24 | $30.28 | -4.96% | 213,374 |
| Nov 14, 2025 | $29.19 | $31.93 | $29.19 | $31.86 | +6.66% | 314,626 |
| Nov 13, 2025 | $31.40 | $31.47 | $29.78 | $29.87 | -5.11% | 182,757 |
| Nov 12, 2025 | $28.97 | $31.52 | $28.97 | $31.48 | +8.48% | 275,144 |
| Nov 11, 2025 | $28.87 | $29.39 | $28.68 | $29.02 | +0.55% | 145,276 |
| Nov 10, 2025 | $29.88 | $30.19 | $28.66 | $28.86 | -1.30% | 188,261 |
| Nov 7, 2025 | $28.50 | $29.76 | $28.50 | $29.24 | +2.06% | 215,453 |
| Nov 6, 2025 | $28.79 | $29.82 | $28.42 | $28.65 | -1.10% | 261,372 |
| Nov 5, 2025 | $28.10 | $29.58 | $27.11 | $28.97 | +3.17% | 375,276 |
| Nov 4, 2025 | $29.17 | $29.56 | $27.93 | $28.08 | -5.49% | 374,337 |
| Nov 3, 2025 | $30.12 | $30.61 | $29.25 | $29.71 | -1.69% | 395,834 |
| Oct 31, 2025 | $32.44 | $33.50 | $30.19 | $30.22 | -15.52% | 861,371 |
| Oct 30, 2025 | $38.09 | $38.83 | $35.77 | $35.77 | -7.24% | 557,578 |
| Oct 29, 2025 | $37.74 | $39.75 | $37.74 | $38.56 | +1.90% | 228,564 |
| Oct 28, 2025 | $37.25 | $38.02 | $37.11 | $37.84 | +0.75% | 98,814 |
| Oct 27, 2025 | $38.77 | $38.77 | $37.21 | $37.56 | -2.47% | 142,987 |
| Oct 24, 2025 | $37.96 | $39.00 | $37.53 | $38.51 | +2.42% | 124,721 |
| Oct 23, 2025 | $36.78 | $37.94 | $36.47 | $37.60 | +2.96% | 164,132 |
| Oct 22, 2025 | $37.01 | $38.14 | $35.86 | $36.52 | -2.25% | 223,789 |
| Oct 21, 2025 | $35.57 | $37.86 | $35.57 | $37.36 | +5.60% | 290,905 |
| Oct 20, 2025 | $32.77 | $35.43 | $32.17 | $35.38 | – | 292,002 |
Seasonality
CPS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.0% | -7.7% | -11.2% | -4.0% | 0.2% | 3.8% | 3.9% | 14.6% | -9.0% | 1.2% | 14.5% | 3.2% |
| Months up | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -4.4% | 22.5% | -27.5% | 7.9% | 0.9% | -10.8% | 8.9% | -9.1% | -22.2% | -3.7% | ||
| 2025 | 13.7% | -1.8% | 1.2% | -4.2% | 57.1% | -6.7% | 12.1% | 52.8% | 0.3% | -18.2% | 3.4% | 5.1% |
| 2024 | -10.0% | -20.1% | 17.8% | -6.8% | -14.5% | -5.8% | 18.8% | 4.5% | -10.2% | -9.5% | 23.0% | -12.2% |
| 2023 | 84.4% | -4.5% | -10.7% | -5.5% | -19.2% | 31.2% | 29.2% | -18.9% | -10.2% | -7.5% | 42.8% | 10.1% |
| 2022 | -8.1% | -38.2% | -31.1% | -47.4% | 21.9% | -11.2% | -13.6% | 81.7% | -25.4% | 62.7% | -25.6% | 28.1% |
| 2021 | -12.0% | 17.4% | 1.4% | -20.0% | 2.5% | -2.6% | -10.2% | -10.6% | -5.9% | 18.4% | -11.0% | -2.9% |
| 2020 | -20.0% | -34.8% | -40.6% | 25.1% | -18.4% | 26.3% | -19.2% | 69.2% | -27.1% | 18.8% | 116.2% | 2.2% |
| 2019 | 23.1% | -21.4% | -21.9% | 7.9% | -23.7% | 18.5% | 8.0% | -24.3% | 9.2% | -22.1% | -10.8% | 16.6% |
| 2018 | 1.7% | -2.2% | 0.8% | 0.8% | 0.3% | 5.2% | 3.2% | 2.7% | -13.3% | -22.8% | -21.1% | -15.0% |
| 2017 | 1.8% | 6.4% | -1.0% | 1.9% | -4.5% | -6.6% | 1.4% | -1.6% | 15.3% | -3.9% | 13.1% | -2.8% |