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 (%)
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%)
Nov 01, 2019 27.71 28.19 27.69 27.76 427,094 +0.11(+0.39%)
Oct 31, 2019 28.15 28.17 27.50 27.65 292,957 -0.51(-1.81%)
Oct 30, 2019 28.86 29.10 28.00 28.16 452,561 -1.04(-3.55%)
Oct 29, 2019 29.62 29.84 28.73 29.20 418,131 -0.52(-1.75%)
Oct 28, 2019 30.34 30.34 28.49 29.72 901,860 +1.52(+5.38%)
Oct 25, 2019 27.41 28.61 27.32 28.20 795,771 +0.66(+2.38%)
Oct 24, 2019 28.42 28.66 27.11 27.54 448,373 -0.75(-2.66%)
Oct 23, 2019 28.21 28.68 27.83 28.30 517,895 +0.40(+1.44%)
Oct 22, 2019 27.45 28.10 27.32 27.90 370,846 +0.42(+1.53%)
Oct 21, 2019 27.36 27.70 27.27 27.48 203,592 +0.45(+1.67%)
Oct 18, 2019 27.26 27.54 26.93 27.03 257,155 -0.31(-1.15%)
Oct 17, 2019 27.46 27.61 27.06 27.34 456,861 +0.06(+0.22%)
Oct 16, 2019 27.18 27.55 27.11 27.28 267,024 +0.09(+0.32%)
Oct 15, 2019 26.58 27.51 26.44 27.19 346,541 +0.82(+3.12%)
Oct 14, 2019 25.97 26.52 25.77 26.37 259,591 +0.30(+1.16%)
Oct 11, 2019 25.16 26.36 25.01 26.07 437,000 +1.34(+5.43%)
Oct 10, 2019 24.68 25.19 24.42 24.72 365,164 +0.16(+0.64%)
Oct 09, 2019 24.57 24.68 24.17 24.57 166,994 +0.29(+1.21%)
Oct 08, 2019 24.14 24.29 23.88 24.27 212,689 -0.12(-0.48%)
Oct 07, 2019 24.41 24.74 24.21 24.39 220,386 -0.21(-0.84%)
Oct 04, 2019 24.75 24.87 24.22 24.60 188,730 -0.12(-0.48%)
Oct 03, 2019 24.97 24.97 24.22 24.71 247,900 -0.32(-1.29%)
Oct 02, 2019 25.11 25.13 24.48 25.04 258,881 -0.23(-0.93%)
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.