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 31, 2018 30.96 31.07 29.75 29.81 1,237,241 -0.84(-2.74%)
Oct 30, 2018 29.92 30.69 29.58 30.65 3,053,549 +0.84(+2.82%)
Oct 29, 2018 25.84 29.92 25.60 29.81 3,924,438 +5.25(+21.37%)
Oct 26, 2018 23.87 25.27 23.37 24.56 927,999 +0.16(+0.67%)
Oct 25, 2018 24.03 24.84 23.89 24.40 807,220 +0.58(+2.43%)
Oct 24, 2018 24.89 25.10 23.80 23.82 1,118,745 -1.29(-5.15%)
Oct 23, 2018 23.71 25.34 23.63 25.11 859,170 +1.01(+4.21%)
Oct 22, 2018 23.85 24.19 23.80 24.10 513,317 +0.35(+1.46%)
Oct 19, 2018 23.42 24.21 23.42 23.75 470,838 +0.06(+0.24%)
Oct 18, 2018 24.59 24.85 23.65 23.69 711,696 -1.05(-4.25%)
Oct 17, 2018 24.29 24.93 24.07 24.74 548,033 +0.41(+1.67%)
Oct 16, 2018 23.89 24.63 23.46 24.34 660,977 +0.72(+3.06%)
Oct 15, 2018 23.13 24.10 23.13 23.62 796,557 +0.76(+3.34%)
Oct 12, 2018 23.54 23.54 22.46 22.85 1,168,703 -0.35(-1.50%)
Oct 11, 2018 23.64 23.91 23.03 23.20 1,178,580 -0.47(-2.00%)
Oct 10, 2018 25.32 25.43 23.64 23.67 1,318,383 -1.66(-6.55%)
Oct 09, 2018 25.48 25.72 25.22 25.33 1,080,377 -0.36(-1.39%)
Oct 08, 2018 25.11 25.83 24.95 25.69 527,943 +0.51(+2.03%)
Oct 05, 2018 25.94 25.94 25.17 25.18 809,460 -0.72(-2.79%)
Oct 04, 2018 25.91 26.12 25.72 25.90 772,748 -0.16(-0.63%)
Oct 03, 2018 25.88 26.24 25.69 26.07 655,420 +0.22(+0.86%)
Oct 02, 2018 26.67 27.03 25.66 25.84 1,107,267 -1.50(-5.47%)
Oct 01, 2018 27.64 27.83 27.23 27.34 640,593 +0.03(+0.11%)
Sep 28, 2018 27.65 27.94 27.00 27.31 795,990 -0.48(-1.74%)
Sep 27, 2018 27.79 28.04 27.46 27.79 353,266 -0.05(-0.17%)
Sep 26, 2018 28.04 28.19 27.41 27.84 440,842 -0.14(-0.52%)
Sep 25, 2018 28.23 28.30 27.79 27.99 446,226 -0.29(-1.02%)
Sep 24, 2018 28.90 29.10 27.94 28.28 586,526 -0.72(-2.50%)
Sep 21, 2018 29.44 29.53 28.95 29.00 788,219 -0.39(-1.31%)
Sep 20, 2018 29.44 29.77 29.19 29.39 546,327 +0.10(+0.33%)
Sep 19, 2018 29.63 29.75 29.24 29.29 545,109 -0.19(-0.65%)
Sep 18, 2018 29.34 29.53 28.61 29.48 262,066 +0.05(+0.16%)
Sep 17, 2018 29.19 29.65 29.15 29.44 365,105 +0.29(+0.99%)
Sep 14, 2018 28.66 29.29 28.66 29.15 373,127 +0.48(+1.68%)
Sep 13, 2018 28.47 28.90 28.42 28.66 348,531 +0.43(+1.54%)
Sep 12, 2018 28.33 28.66 27.65 28.23 532,839 -0.10(-0.34%)
Sep 11, 2018 28.37 28.78 27.79 28.33 505,923 -0.19(-0.68%)
Sep 10, 2018 29.44 29.58 28.49 28.52 322,548 -0.77(-2.64%)
Sep 07, 2018 29.00 29.44 28.86 29.29 453,223 +0.14(+0.50%)
Sep 06, 2018 29.15 29.44 28.86 29.15 644,141 +0.10(+0.33%)
Sep 05, 2018 28.04 29.22 27.50 29.05 700,335 +1.01(+3.61%)
Sep 04, 2018 27.89 28.33 27.60 28.04 674,608 +0.19(+0.69%)
Aug 31, 2018 27.84 27.84 27.84 0 -0.19(-0.67%)
Aug 30, 2018 28.22 28.32 27.77 28.03 334,319 -0.29(-1.02%)
Aug 29, 2018 28.66 28.66 28.13 28.32 500,427 -0.29(-1.01%)
Aug 28, 2018 28.46 28.66 28.39 28.61 403,502 +0.10(+0.34%)
Aug 27, 2018 28.56 28.87 28.44 28.51 517,858 +0.14(+0.51%)
Aug 24, 2018 28.32 28.66 28.22 28.37 393,194 +0.14(+0.51%)
Aug 23, 2018 28.37 28.46 28.08 28.22 453,423 -0.14(-0.51%)
Aug 22, 2018 28.70 28.99 28.08 28.37 748,571 -0.87(-2.96%)
Aug 21, 2018 29.38 29.43 28.92 29.23 550,679 -0.05(-0.16%)
Aug 20, 2018 28.70 29.28 28.51 29.28 381,239 +0.67(+2.35%)
Aug 17, 2018 28.32 28.70 28.18 28.61 504,258 +0.24(+0.85%)
Aug 16, 2018 28.51 28.80 28.32 28.37 398,462 +0.05(+0.17%)
Aug 15, 2018 28.70 28.90 28.08 28.32 556,716 -0.43(-1.50%)
Aug 14, 2018 27.98 28.99 27.89 28.75 506,263 +0.91(+3.28%)
Aug 13, 2018 29.04 29.04 27.55 27.84 663,391 -1.06(-3.66%)
Aug 10, 2018 28.90 29.40 28.61 28.90 801,780 -0.29(-0.99%)
Aug 09, 2018 28.37 29.28 28.08 29.18 748,974 +0.87(+3.06%)
Aug 08, 2018 28.94 29.01 27.93 28.32 501,106 -0.77(-2.64%)
Aug 07, 2018 28.80 29.23 28.42 29.09 811,758 +0.24(+0.83%)
Aug 06, 2018 26.78 29.14 25.73 28.85 1,588,220 +2.07(+7.72%)
Aug 03, 2018 26.64 27.02 26.25 26.78 1,431,453 +0.14(+0.54%)
Aug 02, 2018 26.83 26.88 26.40 26.64 789,923 -0.34(-1.25%)
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.