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 (%)
Oct 30, 2020 37.32 37.41 33.90 34.18 521,833 -3.24(-8.66%)
Oct 29, 2020 35.59 37.70 34.34 37.42 1,236,750 +2.60(+7.48%)
Oct 28, 2020 35.57 35.72 34.67 34.81 281,444 -1.59(-4.37%)
Oct 27, 2020 37.23 37.35 35.99 36.40 318,128 -1.09(-2.92%)
Oct 26, 2020 36.81 38.11 36.11 37.50 718,291 +0.08(+0.21%)
Oct 23, 2020 36.45 37.75 36.28 37.42 537,229 +1.32(+3.66%)
Oct 22, 2020 35.75 36.52 35.55 36.09 277,833 +0.80(+2.25%)
Oct 21, 2020 35.21 35.65 34.82 35.30 177,611 +0.25(+0.71%)
Oct 20, 2020 35.56 36.00 35.00 35.05 139,103 -0.27(-0.76%)
Oct 19, 2020 35.68 35.71 35.19 35.32 240,272 -0.36(-1.00%)
Oct 16, 2020 35.63 35.98 34.86 35.68 236,867 +0.07(+0.20%)
Oct 15, 2020 34.47 35.68 34.14 35.61 205,997 +0.79(+2.25%)
Oct 14, 2020 35.96 36.16 34.80 34.82 265,749 -0.85(-2.40%)
Oct 13, 2020 35.53 36.01 35.05 35.68 275,140 -0.31(-0.86%)
Oct 12, 2020 37.32 37.70 35.68 35.99 234,960 -1.33(-3.57%)
Oct 09, 2020 36.86 37.40 36.61 37.32 386,193 +0.85(+2.34%)
Oct 08, 2020 36.36 36.75 35.39 36.46 284,829 +0.42(+1.16%)
Oct 07, 2020 35.34 36.51 35.03 36.05 402,523 +1.22(+3.51%)
Oct 06, 2020 35.40 36.24 34.78 34.82 354,256 -0.42(-1.18%)
Oct 05, 2020 33.93 35.42 33.93 35.24 333,031 +1.67(+4.97%)
Oct 02, 2020 32.05 33.91 32.05 33.57 364,156 +0.66(+1.99%)
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.