Indicators

Cooper Tire & Rubber Company (NY: CTB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	37.29	37.51	36.17	36.62	466,604	-0.95(-2.52%)
Jan 28, 2021	37.39	37.85	36.74	37.56	399,340	+0.51(+1.37%)
Jan 27, 2021	37.47	37.86	36.07	37.05	616,969	-1.28(-3.33%)
Jan 26, 2021	39.21	39.59	38.12	38.33	228,536	-0.50(-1.28%)
Jan 25, 2021	39.84	39.84	38.12	38.83	395,004	-1.20(-2.99%)
Jan 22, 2021	39.92	40.17	39.15	40.02	300,096	-0.20(-0.50%)
Jan 21, 2021	39.79	40.69	39.55	40.22	298,292	+0.60(+1.51%)
Jan 20, 2021	39.32	39.90	39.01	39.62	276,275	+0.51(+1.30%)
Jan 19, 2021	39.31	39.51	38.51	39.12	508,827	+0.09(+0.23%)
Jan 15, 2021	40.91	41.02	38.97	39.03	615,448	-2.41(-5.82%)
Jan 14, 2021	41.76	41.85	41.22	41.44	298,042	+0.02(+0.05%)
Jan 13, 2021	42.14	42.71	40.26	41.42	673,382	-0.72(-1.70%)
Jan 12, 2021	40.66	42.26	40.00	42.14	618,780	+1.48(+3.65%)
Jan 11, 2021	40.19	40.94	39.98	40.65	216,700	-0.21(-0.51%)
Jan 08, 2021	42.06	42.20	40.39	40.86	407,588	-0.34(-0.82%)
Jan 07, 2021	40.85	41.79	40.80	41.20	282,411	+0.53(+1.30%)
Jan 06, 2021	40.88	41.59	39.55	40.67	661,777	+0.44(+1.09%)
Jan 05, 2021	38.69	40.53	38.44	40.23	497,821	+1.25(+3.19%)

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.