Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Tire & Rubber Company (NY: CTB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 39.95 39.95 39.00 39.10 690,351 -0.10(-0.26%)
Jan 30, 2018 39.30 39.55 39.10 39.20 452,872 -0.20(-0.51%)
Jan 29, 2018 39.20 39.65 39.10 39.40 439,373 +0.15(+0.38%)
Jan 26, 2018 38.80 39.45 38.48 39.25 357,686 +0.55(+1.42%)
Jan 25, 2018 39.20 39.40 38.35 38.70 947,134 -0.50(-1.28%)
Jan 24, 2018 39.95 40.10 39.15 39.20 1,235,517 -0.50(-1.26%)
Jan 23, 2018 40.00 40.35 39.65 39.70 391,736 -0.45(-1.12%)
Jan 22, 2018 40.30 40.30 39.45 40.15 616,571 -0.20(-0.50%)
Jan 19, 2018 39.80 40.38 39.57 40.35 658,233 +0.55(+1.38%)
Jan 18, 2018 40.10 40.55 39.45 39.80 1,866,545 -0.15(-0.38%)
Jan 17, 2018 40.35 40.77 39.55 39.95 1,515,750 -0.25(-0.62%)
Jan 16, 2018 40.00 40.40 39.85 40.20 1,193,979 +0.35(+0.88%)
Jan 12, 2018 39.85 39.85 39.85 0 +0.15(+0.38%)
Jan 11, 2018 39.80 40.25 39.20 39.70 1,222,095 -0.10(-0.25%)
Jan 10, 2018 39.38 39.80 1,111,007 +1.05(+2.71%)
Jan 09, 2018 38.30 39.20 38.25 38.75 933,932 +0.65(+1.71%)
Jan 08, 2018 37.20 38.30 37.15 38.10 864,499 +0.85(+2.28%)
Jan 05, 2018 36.70 37.35 36.40 37.25 625,465 +0.75(+2.05%)
Jan 04, 2018 35.55 36.55 35.35 36.50 589,000 +1.15(+3.25%)
Jan 03, 2018 35.55 36.05 35.15 35.35 659,783 -0.10(-0.28%)
Jan 02, 2018 35.55 35.65 35.20 35.45 505,375 +0.10(+0.28%)
Dec 29, 2017 35.35 35.35 35.35 0 -0.45(-1.26%)
Dec 28, 2017 35.80 35.95 35.50 35.80 146,531 +0.05(+0.14%)
Dec 27, 2017 35.55 35.95 35.45 35.75 313,879 +0.20(+0.56%)
Dec 26, 2017 35.75 36.20 35.40 35.55 215,527 -0.15(-0.42%)
Dec 22, 2017 36.05 36.05 35.30 35.70 355,395 -0.40(-1.11%)
Dec 21, 2017 36.15 36.55 35.92 36.10 402,566 +0.10(+0.28%)
Dec 20, 2017 35.80 36.12 35.45 36.00 415,742 +0.35(+0.98%)
Dec 19, 2017 35.75 36.05 35.45 35.65 593,509 +0.10(+0.28%)
Dec 18, 2017 36.20 34.50 35.55 767,867 +1.05(+3.04%)
Dec 15, 2017 34.35 35.05 34.17 34.50 1,643,847 +0.35(+1.02%)
Dec 14, 2017 34.85 34.90 34.05 34.15 739,339 -0.75(-2.15%)
Dec 13, 2017 34.55 35.25 34.40 34.90 527,916 +0.35(+1.01%)
Dec 12, 2017 34.85 35.08 34.45 34.55 522,851 -0.10(-0.29%)
Dec 11, 2017 35.25 35.27 34.60 34.65 632,173 -0.50(-1.42%)
Dec 08, 2017 35.50 35.80 34.90 35.15 846,010 +0.00(+0.00%)
Dec 07, 2017 35.80 35.95 35.40 626,659 +0.00(+0.00%)
Dec 06, 2017 36.25 36.50 35.70 35.80 399,847 -0.40(-1.10%)
Dec 05, 2017 36.45 36.65 35.85 36.20 379,553 -0.30(-0.82%)
Dec 04, 2017 37.42 36.40 36.50 1,033,374 +0.15(+0.41%)
Dec 01, 2017 36.75 36.75 35.85 36.35 462,240 -0.40(-1.09%)
Nov 30, 2017 36.75 37.10 36.55 36.75 611,922 +0.20(+0.55%)
Nov 29, 2017 35.95 36.88 35.75 36.55 565,712 +0.70(+1.95%)
Nov 28, 2017 34.85 36.00 34.40 35.85 462,002 +1.35(+3.91%)
Nov 27, 2017 34.35 34.85 34.20 34.50 547,430 +0.15(+0.44%)
Nov 24, 2017 34.40 34.50 34.15 34.35 115,383 +0.05(+0.15%)
Nov 22, 2017 34.20 34.70 34.10 34.30 266,906 +0.10(+0.29%)
Nov 21, 2017 34.25 34.35 33.65 34.20 652,902 +0.05(+0.15%)
Nov 20, 2017 33.90 34.30 33.65 34.15 632,696 +0.20(+0.59%)
Nov 17, 2017 33.70 34.25 33.65 33.95 471,793 +0.10(+0.30%)
Nov 16, 2017 34.10 34.23 33.58 33.85 452,153 -0.20(-0.59%)
Nov 15, 2017 34.15 34.45 33.80 34.05 519,169 -0.40(-1.16%)
Nov 14, 2017 34.20 34.85 34.20 34.45 636,176 +0.10(+0.29%)
Nov 13, 2017 33.40 34.45 33.20 34.35 746,895 +0.75(+2.23%)
Nov 10, 2017 32.95 33.83 32.80 33.60 819,013 +0.75(+2.28%)
Nov 09, 2017 32.35 33.00 32.35 32.85 675,737 +0.25(+0.77%)
Nov 08, 2017 32.45 32.60 32.10 32.60 658,441 +0.15(+0.46%)
Nov 07, 2017 32.40 32.90 32.31 32.45 587,066 +0.15(+0.46%)
Nov 06, 2017 32.10 32.55 32.00 32.30 895,752 +0.30(+0.94%)
Nov 03, 2017 32.60 33.20 32.00 32.00 708,550 -0.50(-1.54%)
Nov 02, 2017 32.65 33.05 32.30 32.50 970,837 -0.15(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.