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, 2020 26.63 26.64 25.68 26.03 330,523 -0.68(-2.54%)
Jan 30, 2020 26.83 26.99 26.37 26.71 250,113 -0.31(-1.16%)
Jan 29, 2020 27.46 27.57 26.88 27.02 253,120 -0.16(-0.58%)
Jan 28, 2020 27.03 27.41 26.84 27.18 166,130 +0.55(+2.07%)
Jan 27, 2020 26.78 26.93 26.15 26.63 198,609 -0.71(-2.59%)
Jan 24, 2020 28.04 28.09 27.06 27.34 220,925 -0.70(-2.49%)
Jan 23, 2020 27.83 28.07 27.12 28.04 335,183 +0.07(+0.25%)
Jan 22, 2020 28.18 28.32 27.79 27.97 175,794 -0.07(-0.25%)
Jan 21, 2020 28.16 28.25 27.68 28.04 279,323 -0.21(-0.73%)
Jan 17, 2020 28.17 28.49 27.94 28.24 518,783 +0.22(+0.77%)
Jan 16, 2020 27.18 28.18 27.18 28.03 185,603 +0.90(+3.33%)
Jan 15, 2020 27.00 27.46 26.88 27.12 187,213 -0.04(-0.14%)
Jan 14, 2020 27.07 27.63 27.06 27.16 203,073 +0.01(+0.04%)
Jan 13, 2020 27.29 27.41 26.67 27.15 367,596 -0.13(-0.47%)
Jan 10, 2020 27.33 27.45 27.01 27.28 145,621 -0.09(-0.32%)
Jan 09, 2020 27.81 27.94 27.33 27.37 200,744 -0.32(-1.17%)
Jan 08, 2020 27.70 27.81 27.48 27.69 174,599 -0.05(-0.18%)
Jan 07, 2020 27.68 27.83 27.39 27.74 173,452 -0.16(-0.56%)
Jan 06, 2020 27.65 28.12 27.35 27.90 189,844 +0.06(+0.21%)
Jan 03, 2020 28.01 28.29 27.61 27.84 206,577 -0.71(-2.48%)
Jan 02, 2020 28.58 28.64 28.27 28.55 276,198 +0.29(+1.04%)
Dec 31, 2019 28.49 28.87 28.24 28.25 260,409 -0.32(-1.13%)
Dec 30, 2019 28.25 28.82 28.25 28.58 260,286 +0.37(+1.32%)
Dec 27, 2019 28.20 28.36 28.07 28.20 144,502 +0.12(+0.42%)
Dec 26, 2019 27.99 28.17 27.79 28.09 85,350 +0.13(+0.46%)
Dec 24, 2019 27.66 27.99 27.60 27.96 78,356 +0.27(+0.96%)
Dec 23, 2019 28.22 28.22 27.64 27.69 195,646 -0.42(-1.50%)
Dec 20, 2019 28.80 28.90 27.99 28.11 686,182 -0.64(-2.22%)
Dec 19, 2019 29.41 29.41 28.74 28.75 155,163 -0.60(-2.04%)
Dec 18, 2019 29.48 29.58 29.30 29.35 338,916 -0.12(-0.40%)
Dec 17, 2019 29.31 29.53 29.27 29.47 377,864 +0.27(+0.91%)
Dec 16, 2019 29.28 29.48 29.08 29.21 310,092 +0.30(+1.05%)
Dec 13, 2019 29.58 29.94 28.75 28.90 302,844 -0.68(-2.29%)
Dec 12, 2019 28.94 29.80 28.42 29.58 405,529 +0.76(+2.63%)
Dec 11, 2019 28.90 28.94 28.68 28.82 135,582 +0.11(+0.38%)
Dec 10, 2019 28.86 28.95 28.56 28.71 161,966 -0.08(-0.27%)
Dec 09, 2019 28.72 28.99 28.49 28.79 192,265 +0.00(+0.00%)
Dec 06, 2019 28.83 29.14 28.66 28.79 286,053 +0.30(+1.07%)
Dec 05, 2019 28.32 28.58 28.09 28.49 152,664 +0.22(+0.76%)
Dec 04, 2019 27.62 28.53 27.62 28.27 247,003 +0.82(+2.97%)
Dec 03, 2019 27.82 27.87 27.34 27.46 222,748 -0.71(-2.51%)
Dec 02, 2019 28.32 28.80 28.05 28.16 236,854 -0.16(-0.56%)
Nov 29, 2019 28.70 28.70 28.15 28.32 198,537 -0.48(-1.66%)
Nov 27, 2019 28.73 29.07 28.68 28.80 239,589 +0.17(+0.58%)
Nov 26, 2019 28.30 28.77 28.08 28.63 237,978 +0.38(+1.35%)
Nov 25, 2019 27.22 28.29 27.04 28.25 231,019 +1.14(+4.19%)
Nov 22, 2019 27.04 27.27 26.78 27.11 218,040 +0.31(+1.17%)
Nov 21, 2019 27.18 27.29 26.78 26.80 191,449 -0.21(-0.76%)
Nov 20, 2019 27.42 27.47 26.81 27.01 333,809 -0.53(-1.92%)
Nov 19, 2019 27.53 27.75 27.14 27.53 419,194 +0.07(+0.25%)
Nov 18, 2019 27.36 27.51 26.90 27.47 260,156 -0.01(-0.04%)
Nov 15, 2019 27.75 27.91 27.46 27.48 204,662 -0.17(-0.60%)
Nov 14, 2019 27.64 27.97 27.57 27.64 198,949 +0.08(+0.28%)
Nov 13, 2019 27.84 27.94 27.41 27.56 238,563 -0.62(-2.19%)
Nov 12, 2019 28.71 28.77 27.98 28.18 225,796 -0.52(-1.81%)
Nov 11, 2019 28.71 28.94 28.45 28.70 360,928 -0.16(-0.54%)
Nov 08, 2019 28.72 28.90 28.45 28.86 369,596 +0.08(+0.27%)
Nov 07, 2019 28.90 29.08 28.58 28.78 215,423 +0.27(+0.96%)
Nov 06, 2019 28.53 28.76 28.07 28.50 292,398 -0.10(-0.34%)
Nov 05, 2019 28.59 29.10 28.46 28.60 221,936 +0.06(+0.21%)
Nov 04, 2019 28.19 28.58 27.93 28.54 391,838 +0.78(+2.82%)
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.