Cooper Stnd Stock Price History
| CPS Stock | USD 36.93 0.39 1.07% |
Below is the normalized historical share price chart for Cooper Stnd extending back to May 25, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Cooper Stnd stands at 36.93, as last reported on the 1st of October, with the highest price reaching 37.39 and the lowest price hitting 36.34 during the day.
If you're considering investing in Cooper Stock, it is important to understand the factors that can impact its price. Cooper Stnd appears to be not too volatile, given 3 months investment horizon. Cooper Stnd secures Sharpe Ratio (or Efficiency) of 0.22, which signifies that the company had a 0.22 % return per unit of risk over the last 3 months. By analyzing Cooper Stnd's technical indicators, you can evaluate if the expected return of 0.75% is justified by implied risk. Please makes use of Cooper Stnd's Risk Adjusted Performance of 0.1597, mean deviation of 2.32, and Downside Deviation of 2.41 to double-check if our risk estimates are consistent with your expectations. At this time, Cooper Stnd's Common Stock Total Equity is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 2.3 B in 2025, whereas Common Stock Shares Outstanding is likely to drop slightly above 14.4 M in 2025. . Price To Free Cash Flows Ratio is likely to gain to 9.67 in 2025, whereas Price To Sales Ratio is likely to drop 0.08 in 2025. Cooper Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 27th of May 2010 | 200 Day MA 21.096 | 50 Day MA 32.1068 | Beta 2.726 |
Sharpe Ratio = 0.219
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | CPS | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.42 actual daily | 30 70% of assets are more volatile |
Expected Return
| 0.75 actual daily | 15 85% of assets have higher returns |
Risk-Adjusted Return
| 0.22 actual daily | 17 83% of assets perform better |
Based on monthly moving average Cooper Stnd is performing at about 17% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cooper Stnd by adding it to a well-diversified portfolio.
Price Book 0.5915 | Enterprise Value Ebitda 7.8451 | Price Sales 0.237 | Shares Float 15.8 M | Wall Street Target Price 33.6667 |
Cooper Stnd Stock Price History Chart
There are several ways to analyze Cooper Stock price data. The simplest method is using a basic Cooper candlestick price chart, which shows Cooper Stnd price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 16, 2025 | 39.16 |
| Lowest Price | July 18, 2025 | 22.67 |
Cooper Stnd October 1, 2025 Stock Price Synopsis
Various analyses of Cooper Stnd's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Cooper Stock. It can be used to describe the percentage change in the price of Cooper Stnd from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Cooper Stock.| Cooper Stnd Accumulation Distribution | 3,050 | |
| Cooper Stnd Price Rate Of Daily Change | 1.01 | |
| Cooper Stnd Price Action Indicator | 0.26 | |
| Cooper Stnd Price Daily Balance Of Power | 0.37 |
Cooper Stnd October 1, 2025 Stock Price Analysis
Cooper Stock Price History Data
The price series of Cooper Stnd for the period between Thu, Jul 3, 2025 and Wed, Oct 1, 2025 has a statistical range of 17.66 with a coefficient of variation of 21.71. The prices are distributed with arithmetic mean of 30.21. The median price for the last 90 days is 28.6. The company had 4:1 stock split on 13th of November 2007.| Open | High | Low | Close | Volume | ||
| 09/30/2025 | 36.53 | 37.39 | 36.34 | 36.93 | 108,610 | |
09/29/2025 | 37.11 | 37.11 | 35.41 | 36.54 | 149,198 | |
09/26/2025 | 36.85 | 37.21 | 36.33 | 36.89 | 113,400 | |
09/25/2025 | 37.00 | 37.16 | 35.89 | 36.72 | 149,170 | |
09/24/2025 | 38.34 | 39.42 | 37.12 | 37.38 | 194,100 | |
09/23/2025 | 39.20 | 40.12 | 37.89 | 38.13 | 159,667 | |
| 09/22/2025 | 37.84 | 39.22 | 37.49 | 38.87 | 178,013 | |
09/19/2025 | 38.88 | 38.99 | 37.77 | 37.97 | 204,300 | |
| 09/18/2025 | 38.85 | 39.17 | 38.13 | 38.96 | 154,879 | |
| 09/17/2025 | 39.15 | 40.67 | 38.49 | 38.52 | 231,953 | |
09/16/2025 | 39.09 | 39.28 | 38.56 | 39.16 | 137,651 | |
| 09/15/2025 | 37.96 | 39.09 | 37.26 | 39.08 | 148,300 | |
09/12/2025 | 38.89 | 39.22 | 37.83 | 37.85 | 115,000 | |
| 09/11/2025 | 38.70 | 39.64 | 38.70 | 39.07 | 105,443 | |
| 09/10/2025 | 38.75 | 38.89 | 37.65 | 38.84 | 217,462 | |
09/09/2025 | 38.85 | 39.10 | 37.24 | 38.90 | 227,628 | |
09/08/2025 | 38.80 | 39.30 | 38.24 | 39.02 | 219,300 | |
| 09/05/2025 | 39.00 | 39.78 | 37.83 | 38.40 | 182,733 | |
| 09/04/2025 | 37.91 | 39.36 | 37.91 | 39.05 | 195,500 | |
09/03/2025 | 38.22 | 39.50 | 37.78 | 38.07 | 262,943 | |
| 09/02/2025 | 36.41 | 38.35 | 35.54 | 38.33 | 276,353 | |
08/29/2025 | 36.46 | 37.02 | 35.75 | 36.82 | 186,220 | |
08/28/2025 | 35.79 | 36.50 | 35.37 | 36.13 | 229,300 | |
08/27/2025 | 34.67 | 36.14 | 34.55 | 35.59 | 201,840 | |
08/26/2025 | 34.01 | 35.25 | 34.01 | 35.22 | 147,812 | |
08/25/2025 | 34.14 | 34.83 | 33.39 | 34.10 | 241,177 | |
08/22/2025 | 34.19 | 35.11 | 33.47 | 34.18 | 334,221 | |
08/21/2025 | 30.45 | 35.02 | 30.22 | 34.31 | 853,521 | |
| 08/20/2025 | 28.43 | 29.48 | 28.28 | 29.48 | 165,804 | |
08/19/2025 | 28.79 | 29.39 | 28.44 | 28.60 | 86,433 | |
08/18/2025 | 28.53 | 29.23 | 28.53 | 28.76 | 123,065 | |
08/15/2025 | 29.06 | 29.06 | 28.28 | 28.47 | 166,965 | |
08/14/2025 | 28.18 | 29.00 | 27.92 | 28.96 | 117,585 | |
08/13/2025 | 28.19 | 29.36 | 27.94 | 28.82 | 187,346 | |
08/12/2025 | 26.28 | 28.47 | 26.00 | 28.13 | 228,591 | |
08/11/2025 | 26.20 | 26.50 | 25.61 | 25.87 | 116,900 | |
08/08/2025 | 24.10 | 26.02 | 23.62 | 25.87 | 192,798 | |
| 08/07/2025 | 25.29 | 25.29 | 24.12 | 24.73 | 132,593 | |
08/06/2025 | 24.56 | 25.03 | 24.23 | 24.77 | 160,504 | |
08/05/2025 | 24.08 | 24.59 | 23.63 | 24.41 | 198,300 | |
08/04/2025 | 26.63 | 26.89 | 23.69 | 24.20 | 435,785 | |
08/01/2025 | 28.57 | 30.82 | 26.16 | 26.34 | 946,239 | |
07/31/2025 | 24.50 | 24.85 | 23.86 | 24.10 | 261,751 | |
| 07/30/2025 | 25.03 | 25.04 | 23.84 | 24.36 | 125,062 | |
07/29/2025 | 25.95 | 25.96 | 24.58 | 24.74 | 196,638 | |
07/28/2025 | 24.51 | 26.06 | 24.25 | 25.46 | 259,582 | |
07/25/2025 | 23.78 | 24.36 | 23.38 | 24.26 | 86,898 | |
07/24/2025 | 23.21 | 23.89 | 22.97 | 23.56 | 193,600 | |
07/23/2025 | 23.17 | 23.66 | 22.93 | 23.61 | 154,706 | |
07/22/2025 | 23.01 | 23.31 | 22.41 | 22.96 | 145,800 | |
| 07/21/2025 | 22.67 | 23.14 | 22.48 | 22.78 | 102,611 | |
07/18/2025 | 23.81 | 23.94 | 22.32 | 22.67 | 161,563 | |
07/17/2025 | 23.69 | 24.21 | 23.47 | 23.70 | 128,124 | |
07/16/2025 | 23.56 | 23.82 | 22.76 | 23.66 | 125,962 | |
07/15/2025 | 24.09 | 24.49 | 23.40 | 23.50 | 143,309 | |
07/14/2025 | 24.12 | 25.97 | 23.67 | 24.32 | 159,000 | |
07/11/2025 | 24.12 | 24.43 | 23.80 | 24.10 | 153,332 | |
07/10/2025 | 23.57 | 24.54 | 23.57 | 24.25 | 132,166 | |
| 07/09/2025 | 24.16 | 24.47 | 23.54 | 23.69 | 123,586 | |
07/08/2025 | 23.68 | 24.14 | 23.34 | 24.14 | 217,427 | |
07/07/2025 | 23.66 | 24.05 | 23.03 | 23.46 | 192,800 |
About Cooper Stnd Stock history
Cooper Stnd investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cooper is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cooper Stnd will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cooper Stnd stock prices may prove useful in developing a viable investing in Cooper Stnd
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 17.6 M | 14.4 M | |
| Net Loss | -78.7 M | -74.8 M |
Cooper Stnd Quarterly Net Working Capital |
|
Cooper Stnd Stock Technical Analysis
Cooper Stnd technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Volatility Analysis Now
Volatility AnalysisGet historical volatility and risk analysis based on latest market data |
| All Next | Launch Module |
Cooper Stnd Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Cooper Stnd's price direction in advance. Along with the technical and fundamental analysis of Cooper Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cooper to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1597 | |||
| Jensen Alpha | 0.8352 | |||
| Total Risk Alpha | 0.4041 | |||
| Sortino Ratio | 0.3199 | |||
| Treynor Ratio | 4.6 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Cooper Stock Analysis
When running Cooper Stnd's price analysis, check to measure Cooper Stnd's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Cooper Stnd is operating at the current time. Most of Cooper Stnd's value examination focuses on studying past and present price action to predict the probability of Cooper Stnd's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Cooper Stnd's price. Additionally, you may evaluate how the addition of Cooper Stnd to your portfolios can decrease your overall portfolio volatility.