Cooper Stnd Stock Price History

CPS Stock  USD 14.17  0.23  1.65%   
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 14.17, as last reported on the 17th of March 2025, with the highest price reaching 14.46 and the lowest price hitting 13.97 during the day.
IPO Date
27th of May 2010
200 Day MA
14.0448
50 Day MA
14.6704
Beta
2.711
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Cooper Stock, it is important to understand the factors that can impact its price. Cooper Stnd secures Sharpe Ratio (or Efficiency) of close to zero, which signifies that the company had a close to zero % return per unit of risk over the last 3 months. Cooper Stnd exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Cooper Stnd's Risk Adjusted Performance of 0.0031, mean deviation of 2.66, and Standard Deviation of 3.93 to double-check the risk estimate we provide.
  
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.

Sharpe Ratio = -0.0054

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCPS

Estimated Market Risk

 3.99
  actual daily
35
65% of assets are more volatile

Expected Return

 -0.02
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average Cooper Stnd is not performing at its full potential. However, 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 Cooper Stnd to a well-diversified portfolio.
Price Book
0.5915
Enterprise Value Ebitda
10.7243
Price Sales
0.0884
Shares Float
15.6 M
Wall Street Target Price
20

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 PriceJanuary 27, 202516.93
Lowest PriceMarch 13, 202513.04

Cooper Stnd March 17, 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 7,815 
Cooper Stnd Price Rate Of Daily Change 1.02 
Cooper Stnd Price Action Indicator 0.07 
Cooper Stnd Price Daily Balance Of Power 0.47 

Cooper Stnd March 17, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Cooper Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Cooper Stnd intraday prices and daily technical indicators to check the level of noise trading in Cooper Stock and then apply it to test your longer-term investment strategies against Cooper.

Cooper Stock Price History Data

The price series of Cooper Stnd for the period between Tue, Dec 17, 2024 and Mon, Mar 17, 2025 has a statistical range of 3.89 with a coefficient of variation of 6.42. The prices are distributed with arithmetic mean of 14.63. The median price for the last 90 days is 14.71. The company had 4:1 stock split on 13th of November 2007.
OpenHighLowCloseVolume
03/17/2025 13.97  14.46  13.97  14.17  230,630 
03/14/2025 13.28  14.24  13.28  13.94  346,753 
03/13/2025 13.37  13.53  13.00  13.04  208,728 
03/12/2025 13.71  13.71  13.19  13.43  169,744 
03/11/2025 13.60  13.72  13.12  13.45  237,062 
03/10/2025 13.77  14.36  13.36  13.64  207,207 
03/07/2025 13.85  14.24  13.69  14.00  217,308 
03/06/2025 14.00  14.36  13.88  13.95  148,376 
03/05/2025 14.10  14.36  14.02  14.26  206,521 
03/04/2025 14.00  14.39  13.48  13.99  296,544 
03/03/2025 15.35  15.40  14.21  14.40  304,457 
02/28/2025 14.81  15.47  14.78  15.14  260,902 
02/27/2025 15.64  15.64  14.80  14.92  232,707 
02/26/2025 15.63  16.07  15.46  15.76  211,924 
02/25/2025 14.77  15.63  14.77  15.49  318,059 
02/24/2025 15.00  15.63  14.70  14.74  270,427 
02/21/2025 15.08  15.34  14.32  14.71  427,985 
02/20/2025 15.04  15.51  13.85  14.90  392,715 
02/19/2025 15.71  16.09  15.15  15.18  279,345 
02/18/2025 13.60  16.21  13.60  16.04  591,945 
02/14/2025 14.03  14.09  12.77  13.51  989,122 
02/13/2025 14.67  14.96  14.43  14.89  172,255 
02/12/2025 14.25  14.73  14.17  14.41  150,269 
02/11/2025 14.13  14.48  14.09  14.43  142,756 
02/10/2025 14.55  14.87  14.43  14.46  115,949 
02/07/2025 14.51  14.53  14.12  14.47  105,008 
02/06/2025 14.92  15.14  14.48  14.51  132,915 
02/05/2025 15.01  15.02  14.73  14.78  113,981 
02/04/2025 15.00  15.17  14.57  14.99  157,338 
02/03/2025 14.65  15.15  14.22  14.85  169,419 
01/31/2025 15.76  16.10  15.21  15.42  182,387 
01/30/2025 16.14  16.33  15.71  15.78  106,486 
01/29/2025 15.65  16.20  15.56  15.92  136,788 
01/28/2025 16.70  16.70  15.53  15.66  209,503 
01/27/2025 16.72  17.14  16.56  16.93  177,705 
01/24/2025 16.05  16.88  15.97  16.76  191,245 
01/23/2025 15.90  16.48  15.89  16.01  113,006 
01/22/2025 16.26  16.38  15.69  15.98  190,814 
01/21/2025 15.87  16.75  15.73  16.26  194,021 
01/17/2025 15.46  15.86  14.95  15.66  175,810 
01/16/2025 15.00  15.27  14.73  15.23  149,995 
01/15/2025 14.90  15.39  14.71  14.97  129,544 
01/14/2025 13.98  14.68  13.98  14.31  159,445 
01/13/2025 13.10  13.77  13.01  13.68  163,140 
01/10/2025 13.21  13.55  13.00  13.22  215,770 
01/08/2025 13.51  13.75  13.09  13.52  193,600 
01/07/2025 13.82  14.29  13.46  13.70  200,895 
01/06/2025 13.87  14.14  13.59  13.61  131,666 
01/03/2025 13.48  13.81  13.36  13.63  143,782 
01/02/2025 13.67  13.88  13.28  13.43  133,430 
12/31/2024 13.88  14.08  13.54  13.56  141,534 
12/30/2024 13.70  13.87  13.04  13.69  126,656 
12/27/2024 14.18  14.30  13.56  13.86  124,011 
12/26/2024 13.89  14.77  13.79  14.37  172,780 
12/24/2024 13.84  14.03  13.63  13.96  110,679 
12/23/2024 13.35  13.95  13.35  13.76  143,010 
12/20/2024 13.27  13.96  13.22  13.32  429,209 
12/19/2024 14.14  14.17  13.35  13.47  169,600 
12/18/2024 14.94  15.16  13.42  13.74  189,698 
12/17/2024 15.34  15.50  14.67  14.78  134,180 
12/16/2024 14.94  15.47  14.85  15.18  118,115 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding17.6 M14.4 M
Net Loss-193.8 M-184.2 M

Cooper Stnd Quarterly Net Working Capital

228.47 Million

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.
A focus of Cooper Stnd technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Cooper Stnd trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Theme Ratings Now

   

Theme Ratings

Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
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.

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.