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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $20.91 | $22.61 | $19.22 | $20.07 | -3.69% | 6,250,860 |
| Sep 2026 | $26.37 | $27.61 | $20.25 | $20.84 | -22.18% | 5,693,135 |
| Aug 2026 | $29.83 | $32.47 | $26.03 | $26.78 | -9.13% | 4,239,287 |
| Jul 2026 | $27.34 | $31.74 | $26.05 | $29.47 | +8.95% | 3,292,967 |
| Jun 2026 | $30.19 | $31.58 | $25.75 | $27.05 | -10.81% | 3,493,419 |
| May 2026 | $30.10 | $35.92 | $25.27 | $30.33 | +0.86% | 3,399,389 |
| Apr 2026 | $28.55 | $32.98 | $27.27 | $30.07 | +7.89% | 3,814,574 |
| Mar 2026 | $37.49 | $38.03 | $25.50 | $27.87 | -27.50% | 4,931,371 |
| Feb 2026 | $31.10 | $47.98 | $31.05 | $38.44 | +22.54% | 5,531,115 |
| Jan 2026 | $33.03 | $35.47 | $30.59 | $31.37 | -4.45% | 4,105,127 |
| Dec 2025 | $31.02 | $35.62 | $29.67 | $32.83 | +5.06% | 2,668,226 |
| Nov 2025 | $30.12 | $32.08 | $27.11 | $31.25 | +3.41% | 4,144,509 |
| Oct 2025 | $36.28 | $39.75 | $30.19 | $30.22 | -18.17% | 4,908,075 |
| Sep 2025 | $36.41 | $40.67 | $35.41 | $36.93 | +0.30% | 3,977,043 |
| Aug 2025 | $28.57 | $37.02 | $23.62 | $36.82 | +52.78% | 5,469,186 |
| Jul 2025 | $21.55 | $26.06 | $21.47 | $24.10 | +12.09% | 3,716,090 |
| Jun 2025 | $23.05 | $24.07 | $19.32 | $21.50 | -6.68% | 4,255,597 |
| May 2025 | $14.50 | $26.73 | $14.50 | $23.04 | +57.06% | 11,971,999 |
| Apr 2025 | $15.28 | $15.52 | $10.38 | $14.67 | -4.24% | 7,802,854 |
| Mar 2025 | $15.35 | $17.76 | $13.00 | $15.32 | +1.19% | 6,170,181 |
| Feb 2025 | $14.65 | $16.21 | $12.77 | $15.14 | -1.82% | 5,236,806 |
| Jan 2025 | $13.67 | $17.14 | $13.00 | $15.42 | +13.72% | 3,299,032 |
| Dec 2024 | $15.44 | $16.32 | $13.04 | $13.56 | -12.18% | 3,455,319 |
| Nov 2024 | $13.71 | $17.37 | $13.54 | $15.44 | +23.03% | 3,668,247 |
| Oct 2024 | $13.84 | $14.50 | $12.55 | $12.55 | -9.52% | 2,642,823 |
| Sep 2024 | $15.22 | $15.35 | $12.59 | $13.87 | -10.23% | 1,989,760 |
| Aug 2024 | $14.76 | $16.65 | $12.10 | $15.45 | +4.53% | 2,765,772 |
| Jul 2024 | $12.58 | $15.62 | $11.67 | $14.78 | +18.81% | 2,185,234 |
| Jun 2024 | $13.53 | $13.53 | $11.24 | $12.44 | -5.76% | 2,532,024 |
| May 2024 | $15.51 | $17.63 | $12.56 | $13.20 | -14.45% | 2,906,433 |
| Apr 2024 | $16.66 | $19.21 | $14.79 | $15.43 | -6.82% | 2,221,127 |
| Mar 2024 | $14.11 | $17.00 | $13.76 | $16.56 | +17.78% | 2,483,112 |
| Feb 2024 | $17.80 | $19.52 | $13.18 | $14.06 | -20.07% | 5,219,551 |
| Jan 2024 | $19.28 | $19.28 | $15.80 | $17.59 | -9.98% | 2,828,861 |
| Dec 2023 | $17.77 | $20.82 | $15.97 | $19.54 | +10.15% | 4,002,877 |
| Nov 2023 | $12.35 | $19.34 | $11.81 | $17.74 | +42.83% | 5,223,422 |
| Oct 2023 | $13.53 | $14.16 | $11.24 | $12.42 | -7.45% | 3,574,542 |
| Sep 2023 | $15.10 | $17.29 | $11.92 | $13.42 | -10.17% | 4,975,670 |
| Aug 2023 | $18.22 | $22.74 | $14.21 | $14.94 | -18.89% | 4,330,078 |
| Jul 2023 | $14.10 | $18.50 | $13.50 | $18.42 | +29.17% | 3,994,431 |
| Jun 2023 | $10.86 | $15.57 | $10.48 | $14.26 | +31.19% | 7,113,879 |
| May 2023 | $13.45 | $13.58 | $9.87 | $10.87 | -19.18% | 2,574,484 |
| Apr 2023 | $14.20 | $14.24 | $10.75 | $13.45 | -5.55% | 2,255,346 |
| Mar 2023 | $16.11 | $17.39 | $12.50 | $14.24 | -10.72% | 3,229,734 |
| Feb 2023 | $16.69 | $18.95 | $14.63 | $15.95 | -4.55% | 3,390,926 |
| Jan 2023 | $9.30 | $16.80 | $9.24 | $16.71 | +84.44% | 5,515,817 |
| Dec 2022 | $6.95 | $9.82 | $5.92 | $9.06 | +28.15% | 4,331,562 |
| Nov 2022 | $9.67 | $9.85 | $6.44 | $7.07 | -25.58% | 3,144,005 |
| Oct 2022 | $6.00 | $9.73 | $5.69 | $9.50 | +62.67% | 3,221,579 |
| Sep 2022 | $7.63 | $8.89 | $5.83 | $5.84 | -25.42% | 3,407,272 |
| Aug 2022 | $4.35 | $11.59 | $4.13 | $7.83 | +81.67% | 17,499,171 |
| Jul 2022 | $4.93 | $5.60 | $4.27 | $4.31 | -13.63% | 4,011,610 |
| Jun 2022 | $5.70 | $6.60 | $3.53 | $4.99 | -11.21% | 15,068,314 |
| May 2022 | $4.54 | $6.59 | $4.51 | $5.62 | +21.91% | 10,877,279 |
| Apr 2022 | $8.93 | $8.95 | $4.47 | $4.61 | -47.43% | 11,659,147 |
| Mar 2022 | $12.58 | $13.05 | $7.99 | $8.77 | -31.05% | 17,517,559 |
| Feb 2022 | $20.98 | $21.14 | $11.87 | $12.72 | -38.22% | 5,435,749 |
| Jan 2022 | $22.81 | $27.35 | $18.11 | $20.59 | -8.12% | 1,922,131 |
| Dec 2021 | $24.06 | $26.94 | $17.05 | $22.41 | -2.94% | 3,922,540 |
| Nov 2021 | $26.20 | $28.06 | $20.79 | $23.09 | -10.99% | 2,931,493 |
| Oct 2021 | $21.97 | $26.58 | $20.58 | $25.94 | +18.39% | 2,271,793 |
| Sep 2021 | $23.51 | $24.74 | $21.01 | $21.91 | -5.88% | 2,182,274 |
| Aug 2021 | $26.46 | $26.95 | $20.40 | $23.28 | -10.63% | 2,407,988 |
| Jul 2021 | $29.35 | $29.61 | $22.83 | $26.05 | -10.17% | 2,224,109 |
| Jun 2021 | $30.40 | $32.47 | $26.25 | $29.00 | -2.55% | 2,671,384 |
| May 2021 | $29.31 | $36.40 | $26.67 | $29.76 | +2.48% | 2,465,182 |
| Apr 2021 | $36.59 | $36.87 | $28.78 | $29.04 | -20.04% | 2,067,195 |
| Mar 2021 | $36.97 | $47.85 | $30.93 | $36.32 | +1.40% | 3,114,545 |
| Feb 2021 | $31.10 | $42.51 | $28.82 | $35.82 | +17.40% | 3,393,312 |
| Jan 2021 | $35.36 | $43.01 | $29.51 | $30.51 | -12.00% | 2,710,541 |
| Dec 2020 | $35.39 | $41.17 | $32.02 | $34.67 | +2.21% | 3,365,318 |
| Nov 2020 | $15.75 | $41.85 | $15.70 | $33.92 | +116.19% | 6,608,875 |
| Oct 2020 | $13.44 | $18.39 | $12.62 | $15.69 | +18.77% | 2,856,193 |
| Sep 2020 | $17.87 | $18.15 | $12.52 | $13.21 | -27.10% | 4,195,745 |
| Aug 2020 | $10.84 | $18.57 | $10.43 | $18.12 | +69.19% | 4,514,677 |
| Jul 2020 | $13.27 | $13.84 | $9.93 | $10.71 | -19.17% | 5,780,280 |
| Jun 2020 | $10.60 | $19.40 | $10.39 | $13.25 | +26.31% | 7,437,469 |
| May 2020 | $12.25 | $12.88 | $8.25 | $10.49 | -18.37% | 5,644,087 |
| Apr 2020 | $9.82 | $14.66 | $8.61 | $12.85 | +25.12% | 5,509,900 |
| Mar 2020 | $17.31 | $17.40 | $6.64 | $10.27 | -40.57% | 9,307,832 |
| Feb 2020 | $26.50 | $27.97 | $16.04 | $17.28 | -34.84% | 5,033,370 |
| Jan 2020 | $33.74 | $33.90 | $26.26 | $26.52 | -20.02% | 4,151,389 |
| Dec 2019 | $28.58 | $34.01 | $27.21 | $33.16 | +16.64% | 5,435,093 |
| Nov 2019 | $32.25 | $39.32 | $26.42 | $28.43 | -10.77% | 6,252,348 |
| Oct 2019 | $41.10 | $42.19 | $31.40 | $31.86 | -22.06% | 4,766,743 |
| Sep 2019 | $36.84 | $49.94 | $33.81 | $40.88 | +9.19% | 4,299,964 |
| Aug 2019 | $49.51 | $50.63 | $30.82 | $37.44 | -24.33% | 5,470,854 |
| Jul 2019 | $46.58 | $50.78 | $41.97 | $49.48 | +7.99% | 3,716,469 |
| Jun 2019 | $38.58 | $45.91 | $36.11 | $45.82 | +18.52% | 3,780,722 |
| May 2019 | $50.78 | $55.93 | $37.33 | $38.66 | -23.70% | 4,712,623 |
| Apr 2019 | $47.29 | $59.22 | $47.29 | $50.67 | +7.90% | 3,799,493 |
| Mar 2019 | $60.58 | $63.61 | $46.59 | $46.96 | -21.88% | 3,975,251 |
| Feb 2019 | $76.46 | $77.77 | $59.43 | $60.11 | -21.38% | 3,590,838 |
| Jan 2019 | $60.95 | $76.60 | $60.58 | $76.46 | +23.08% | 3,614,761 |
| Dec 2018 | $74.41 | $76.52 | $56.68 | $62.12 | -15.04% | 4,570,694 |
| Nov 2018 | $92.65 | $95.57 | $68.32 | $73.12 | -21.08% | 6,303,726 |
| Oct 2018 | $121.01 | $121.66 | $87.50 | $92.65 | -22.78% | 4,665,768 |
| Sep 2018 | $138.31 | $139.31 | $119.38 | $119.98 | -13.33% | 2,492,895 |
| Aug 2018 | $134.85 | $146.78 | $131.38 | $138.43 | +2.69% | 3,025,747 |
| Jul 2018 | $128.10 | $138.12 | $124.91 | $134.80 | +3.16% | 3,006,023 |
| Jun 2018 | $125.05 | $142.08 | $125.03 | $130.67 | +5.21% | 2,959,709 |
| May 2018 | $123.58 | $133.85 | $117.80 | $124.20 | +0.32% | 2,444,662 |
| Apr 2018 | $122.39 | $130.47 | $119.76 | $123.80 | +0.81% | 1,886,488 |
| Mar 2018 | $121.30 | $124.72 | $113.64 | $122.81 | +0.80% | 2,422,750 |
| Feb 2018 | $123.98 | $125.73 | $108.87 | $121.84 | -2.21% | 1,945,676 |
| Jan 2018 | $123.34 | $135.00 | $121.31 | $124.59 | +1.71% | 2,057,808 |
| Dec 2017 | $125.91 | $127.43 | $115.86 | $122.50 | -2.83% | 2,760,877 |
| Nov 2017 | $107.02 | $128.52 | $105.00 | $126.07 | +13.09% | 2,611,123 |
| Oct 2017 | $116.09 | $118.60 | $108.22 | $111.48 | -3.87% | 2,562,712 |
| Sep 2017 | $100.36 | $117.63 | $98.58 | $115.97 | +15.30% | 2,920,221 |
| Aug 2017 | $102.54 | $103.33 | $95.33 | $100.58 | -1.64% | 2,616,249 |
| Jul 2017 | $101.85 | $109.39 | $98.00 | $102.26 | +1.38% | 2,604,860 |
| Jun 2017 | $108.20 | $112.38 | $96.41 | $100.87 | -6.61% | 3,417,003 |
| May 2017 | $113.77 | $116.87 | $105.20 | $108.01 | -4.48% | 3,084,994 |
| Apr 2017 | $110.55 | $114.80 | $100.67 | $113.07 | +1.93% | 2,324,867 |
| Mar 2017 | $113.77 | $116.80 | $107.17 | $110.93 | -0.96% | 2,283,386 |
| Feb 2017 | $106.05 | $118.59 | $102.20 | $112.00 | +6.38% | 1,907,201 |
| Jan 2017 | $104.62 | $109.81 | $101.51 | $105.28 | +1.84% | 2,463,078 |
| Dec 2016 | $95.74 | $106.31 | $95.03 | $103.38 | +8.46% | 3,102,630 |
| Nov 2016 | $94.83 | $98.00 | $82.50 | $95.32 | +4.44% | 3,457,191 |
| Oct 2016 | $98.45 | $104.37 | $89.12 | $91.27 | -7.62% | 3,297,053 |
| Sep 2016 | $99.49 | $107.94 | $96.87 | $98.80 | -0.25% | 3,725,500 |
| Aug 2016 | $89.04 | $100.18 | $87.15 | $99.05 | +12.49% | 9,320,900 |
| Jul 2016 | $78.88 | $90.63 | $76.80 | $88.05 | +11.47% | 3,366,000 |
| Jun 2016 | $86.07 | $87.42 | $74.33 | $78.99 | -8.10% | 4,131,200 |
| May 2016 | $77.26 | $86.35 | $76.54 | $85.95 | +11.46% | 2,514,000 |
| Apr 2016 | $70.96 | $79.25 | $70.04 | $77.11 | +7.34% | 2,592,300 |
| Mar 2016 | $73.68 | $77.81 | $67.65 | $71.84 | -1.92% | 4,798,900 |
| Feb 2016 | $68.98 | $74.47 | $63.01 | $73.25 | +5.76% | 2,351,500 |
| Jan 2016 | $76.61 | $77.32 | $65.35 | $69.26 | -10.74% | 1,987,600 |
| Dec 2015 | $74.68 | $80.63 | $73.41 | $77.59 | +4.94% | 2,376,200 |
| Nov 2015 | $65.05 | $74.50 | $64.50 | $73.94 | +13.68% | 2,160,900 |
| Oct 2015 | $58.70 | $65.58 | $56.96 | $65.04 | +12.14% | 854,500 |
| Sep 2015 | $56.09 | $60.38 | $54.54 | $58.00 | +1.01% | 1,283,800 |
| Aug 2015 | $64.32 | $67.54 | $54.03 | $57.42 | -10.70% | 1,127,200 |
| Jul 2015 | $62.06 | $64.71 | $56.62 | $64.30 | +4.60% | 1,329,200 |
| Jun 2015 | $62.87 | $63.77 | $60.41 | $61.47 | -1.76% | 891,200 |
| May 2015 | $61.15 | $64.83 | $58.09 | $62.57 | +2.54% | 1,005,400 |
| Apr 2015 | $58.80 | $64.55 | $58.66 | $61.02 | +3.07% | 982,600 |
| Mar 2015 | $54.48 | $59.90 | $52.36 | $59.20 | +9.20% | 1,131,500 |
| Feb 2015 | $52.30 | $57.52 | $51.62 | $54.21 | +3.75% | 643,300 |
| Jan 2015 | $58.11 | $58.20 | $50.26 | $52.25 | -9.73% | 530,300 |
| Dec 2014 | $53.99 | $60.22 | $50.57 | $57.88 | +7.66% | 654,400 |
| Nov 2014 | $54.75 | $56.64 | $51.00 | $53.76 | -1.50% | 1,257,500 |
| Oct 2014 | $62.18 | $62.18 | $53.07 | $54.58 | -12.53% | 936,800 |
| Sep 2014 | $65.37 | $66.08 | $61.61 | $62.40 | -4.75% | 457,800 |
| Aug 2014 | $62.22 | $66.07 | $61.30 | $65.51 | +5.66% | 551,500 |
| Jul 2014 | $66.05 | $66.64 | $60.50 | $62.00 | -6.29% | 933,000 |
| Jun 2014 | $65.00 | $69.22 | $63.29 | $66.16 | +3.37% | 2,690,800 |
| May 2014 | $67.50 | $68.05 | $60.13 | $64.00 | -5.54% | 537,600 |
| Apr 2014 | $70.48 | $70.79 | $65.62 | $67.75 | -4.10% | 527,700 |
| Mar 2014 | $61.90 | $71.11 | $61.48 | $70.65 | +13.86% | 1,774,300 |
| Feb 2014 | $58.21 | $62.57 | $55.60 | $62.05 | +6.98% | 298,900 |
| Jan 2014 | $50.99 | $60.72 | $48.30 | $58.00 | +18.10% | 65,881 |
| Dec 2013 | $50.95 | $51.44 | $46.05 | $49.11 | +0.74% | 121,122 |
| Nov 2013 | $54.00 | $54.01 | $48.50 | $48.75 | -11.38% | 28,154 |
| Oct 2013 | $49.90 | $56.80 | $49.50 | $55.01 | +10.02% | 77,414 |
| Sep 2013 | $51.30 | $51.75 | $49.55 | $50.00 | -2.53% | 107,700 |
| Aug 2013 | $49.50 | $53.00 | $48.00 | $51.30 | +4.16% | 134,100 |
| Jul 2013 | $45.79 | $49.25 | $45.10 | $49.25 | +5.91% | 356,600 |
| Jun 2013 | $45.62 | $47.00 | $42.00 | $46.50 | -1.06% | 163,200 |
| May 2013 | $42.00 | $47.27 | $42.00 | $47.00 | +11.61% | 663,000 |
| Apr 2013 | $41.60 | $42.31 | $41.25 | $42.11 | +1.23% | 917,200 |
| Mar 2013 | $36.26 | $41.65 | $35.00 | $41.60 | +10.20% | 963,800 |
| Feb 2013 | $39.00 | $39.50 | $35.00 | $37.75 | -3.21% | 32,800 |
| Jan 2013 | $37.50 | $39.00 | $37.00 | $39.00 | +2.63% | 386,400 |
| Dec 2012 | $33.20 | $38.50 | $33.20 | $38.00 | +8.88% | 26,900 |
| Nov 2012 | $33.00 | $35.00 | $32.00 | $34.90 | +1.90% | 1,158,900 |
| Oct 2012 | $37.50 | $37.80 | $33.50 | $34.25 | -8.67% | 216,700 |
| Sep 2012 | $35.25 | $37.75 | $35.05 | $37.50 | +6.38% | 388,000 |
| Aug 2012 | $35.50 | $35.50 | $34.00 | $35.25 | -0.70% | 182,600 |
| Jul 2012 | $37.00 | $37.00 | $34.50 | $35.50 | -4.05% | 71,300 |
| Jun 2012 | $35.10 | $38.49 | $34.00 | $37.00 | +2.78% | 321,700 |
| May 2012 | $39.50 | $41.00 | $35.76 | $36.00 | -7.69% | 226,100 |
| Apr 2012 | $42.72 | $43.48 | $35.26 | $39.00 | -10.84% | 181,500 |
| Mar 2012 | $45.75 | $46.25 | $42.45 | $43.74 | -4.39% | 112,300 |
| Feb 2012 | $37.50 | $50.00 | $36.00 | $45.75 | +22.00% | 1,139,100 |
| Jan 2012 | $35.50 | $38.50 | $34.00 | $37.50 | +8.70% | 271,200 |
| Dec 2011 | $38.50 | $38.50 | $33.25 | $34.50 | -10.39% | 545,200 |
| Nov 2011 | $41.00 | $41.00 | $37.00 | $38.50 | -6.10% | 660,600 |
| Oct 2011 | $41.50 | $41.50 | $35.00 | $41.00 | -2.38% | 727,500 |
| Sep 2011 | $48.75 | $48.75 | $40.00 | $42.00 | -13.40% | 180,300 |
| Aug 2011 | $47.00 | $49.75 | $37.00 | $48.50 | +3.19% | 67,400 |
| Jul 2011 | $46.50 | $47.50 | $45.00 | $47.00 | +2.17% | 82,700 |
| Jun 2011 | $48.00 | $49.00 | $43.75 | $46.00 | -4.07% | 386,300 |
| May 2011 | $43.50 | $51.50 | $43.50 | $47.95 | +7.15% | 295,800 |
| Apr 2011 | $44.50 | $45.00 | $41.48 | $44.75 | -0.78% | 439,800 |
| Mar 2011 | $49.74 | $49.74 | $43.75 | $45.10 | -8.89% | 245,500 |
| Feb 2011 | $49.50 | $50.50 | $49.10 | $49.50 | 0.00% | 289,500 |
| Jan 2011 | $45.50 | $52.00 | $45.00 | $49.50 | +10.00% | 1,481,800 |
| Dec 2010 | $43.00 | $46.50 | $41.88 | $45.00 | +5.88% | 480,200 |
| Nov 2010 | $40.00 | $49.55 | $39.00 | $42.50 | 0.00% | 226,500 |
| Oct 2010 | $36.25 | $45.00 | $36.00 | $42.50 | +17.73% | 598,400 |
| Sep 2010 | $36.50 | $37.00 | $35.50 | $36.10 | -1.77% | 278,200 |
| Aug 2010 | $33.50 | $37.00 | $33.50 | $36.75 | +7.30% | 777,500 |
| Jul 2010 | $31.00 | $34.25 | $27.45 | $34.25 | +5.38% | 1,325,100 |
| Jun 2010 | $35.75 | $35.75 | $32.00 | $32.50 | -9.09% | 90,800 |
| May 2010 | $31.50 | $35.75 | $31.50 | $35.75 | -28.28% | 322,900 |
| Oct 2008 | $49.75 | $49.90 | $49.75 | $49.85 | 0.00% | 0 |
| Sep 2008 | $48.79 | $49.91 | $48.03 | $49.85 | +2.45% | 22,062,016 |
| Aug 2008 | $47.91 | $49.13 | $47.80 | $48.66 | +1.69% | 4,719,572 |
| Jul 2008 | $48.20 | $48.57 | $46.40 | $47.85 | -0.73% | 8,826,591 |
| Jun 2008 | $48.69 | $48.96 | $48.07 | $48.20 | -0.99% | 12,092,280 |
| May 2008 | $48.32 | $48.78 | $48.10 | $48.68 | +0.68% | 10,035,858 |
| Apr 2008 | $47.78 | $48.87 | $47.45 | $48.35 | +1.58% | 25,432,977 |
| Mar 2008 | $48.40 | $49.24 | $47.44 | $47.60 | -1.65% | 31,995,819 |
| Feb 2008 | $33.24 | $48.49 | $32.48 | $48.40 | +45.70% | 54,047,844 |
| Jan 2008 | $36.26 | $36.26 | $31.15 | $33.22 | -8.79% | 16,412,669 |
| Dec 2007 | $37.63 | $37.70 | $35.31 | $36.42 | -3.78% | 9,306,646 |
| Nov 2007 | $39.05 | $39.26 | $37.49 | $37.85 | -3.74% | 12,004,210 |
| Oct 2007 | $37.81 | $41.40 | $37.28 | $39.32 | +3.69% | 16,420,600 |
| Sep 2007 | $39.30 | $40.18 | $37.09 | $37.92 | -3.61% | 10,787,700 |
| Aug 2007 | $38.68 | $41.82 | $35.49 | $39.34 | +1.55% | 18,958,000 |
| Jul 2007 | $42.70 | $44.08 | $37.85 | $38.74 | -8.74% | 9,215,500 |
| Jun 2007 | $43.91 | $44.29 | $41.02 | $42.45 | -3.21% | 8,910,964 |
| May 2007 | $37.95 | $44.00 | $37.75 | $43.86 | +15.51% | 13,106,316 |
| Apr 2007 | $37.50 | $38.70 | $37.19 | $37.97 | +1.44% | 7,718,700 |
| Mar 2007 | $38.63 | $39.59 | $36.95 | $37.43 | -3.83% | 7,186,900 |
| Feb 2007 | $38.60 | $39.70 | $38.25 | $38.92 | +1.12% | 6,278,145 |
| Jan 2007 | $39.41 | $40.10 | $37.27 | $38.49 | -2.26% | 7,365,900 |
| Dec 2006 | $36.94 | $40.05 | $36.75 | $39.38 | +7.07% | 10,091,800 |
| Nov 2006 | $36.50 | $38.25 | $35.92 | $36.78 | +1.07% | 8,833,600 |
| Oct 2006 | $35.75 | $36.62 | $34.09 | $36.39 | +1.65% | 9,615,200 |
| Sep 2006 | $36.20 | $37.22 | $35.37 | $35.80 | -0.97% | 9,083,200 |
| Aug 2006 | $33.95 | $37.66 | $33.60 | $36.15 | +5.83% | 13,888,900 |
| Jul 2006 | $41.77 | $41.92 | $30.72 | $34.16 | -18.22% | 21,032,400 |
| Jun 2006 | $44.54 | $45.98 | $40.80 | $41.77 | -6.16% | 13,645,900 |
| May 2006 | $43.93 | $45.80 | $43.10 | $44.51 | +1.09% | 8,532,400 |
| Apr 2006 | $44.97 | $45.15 | $43.01 | $44.03 | -1.61% | 7,255,200 |
| Mar 2006 | $44.40 | $45.48 | $43.25 | $44.75 | +0.79% | 10,102,100 |
| Feb 2006 | $42.75 | $45.72 | $40.98 | $44.40 | +7.98% | 11,103,400 |
| Jan 2006 | $44.40 | $46.85 | $41.02 | $41.12 | – | 13,624,900 |
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% |