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 29, 2017 33.75 33.75 33.75 0 -0.43(-1.26%)
Dec 28, 2017 34.18 34.32 33.89 34.18 153,495 +0.05(+0.14%)
Dec 27, 2017 33.94 34.32 33.84 34.13 328,796 +0.19(+0.56%)
Dec 26, 2017 34.13 34.56 33.79 33.94 225,770 -0.14(-0.42%)
Dec 22, 2017 34.41 34.41 33.70 34.08 372,285 -0.38(-1.11%)
Dec 21, 2017 34.51 34.89 34.30 34.46 421,698 +0.10(+0.28%)
Dec 20, 2017 34.18 34.49 33.84 34.37 435,501 +0.33(+0.98%)
Dec 19, 2017 34.13 34.41 33.84 34.03 621,716 +0.10(+0.28%)
Dec 18, 2017 34.56 32.93 33.94 804,361 +1.00(+3.04%)
Dec 15, 2017 32.79 33.46 32.62 32.93 1,721,974 +0.33(+1.02%)
Dec 14, 2017 33.27 33.32 32.51 32.60 774,477 -0.72(-2.15%)
Dec 13, 2017 32.98 33.65 32.84 33.32 553,006 +0.33(+1.01%)
Dec 12, 2017 33.27 33.48 32.89 32.98 547,700 -0.10(-0.29%)
Dec 11, 2017 33.65 33.67 33.03 33.08 662,218 -0.48(-1.42%)
Dec 08, 2017 33.89 34.18 33.32 33.56 886,218 +0.00(+0.00%)
Dec 07, 2017 34.18 34.32 33.79 656,442 +0.00(+0.00%)
Dec 06, 2017 34.61 34.84 34.08 34.18 418,850 -0.38(-1.11%)
Dec 05, 2017 34.80 34.99 34.22 34.56 397,592 -0.29(-0.82%)
Dec 04, 2017 35.73 34.75 34.84 1,082,487 +0.14(+0.41%)
Dec 01, 2017 35.08 35.08 34.22 34.70 484,208 -0.38(-1.09%)
Nov 30, 2017 35.08 35.42 34.89 35.08 641,004 +0.29(+0.84%)
Nov 29, 2017 34.22 35.10 34.03 34.79 594,305 +0.67(+1.95%)
Nov 28, 2017 33.17 34.27 32.74 34.13 485,353 +1.29(+3.91%)
Nov 27, 2017 32.70 33.17 32.55 32.84 575,099 +0.14(+0.44%)
Nov 24, 2017 32.74 32.84 32.51 32.70 121,215 +0.05(+0.15%)
Nov 22, 2017 32.55 33.03 32.46 32.65 280,396 +0.10(+0.29%)
Nov 21, 2017 32.60 32.70 32.03 32.55 685,902 +0.05(+0.15%)
Nov 20, 2017 32.27 32.65 32.03 32.51 664,675 +0.19(+0.59%)
Nov 17, 2017 32.08 32.60 32.03 32.32 495,639 +0.10(+0.30%)
Nov 16, 2017 32.46 32.58 31.96 32.22 475,007 -0.19(-0.59%)
Nov 15, 2017 32.51 32.79 32.17 32.41 545,410 -0.38(-1.16%)
Nov 14, 2017 32.55 33.17 32.55 32.79 668,331 +0.10(+0.29%)
Nov 13, 2017 31.79 32.79 31.60 32.70 784,646 +0.71(+2.23%)
Nov 10, 2017 31.36 32.20 31.22 31.98 860,410 +0.71(+2.28%)
Nov 09, 2017 30.79 31.41 30.79 31.27 709,892 +0.24(+0.77%)
Nov 08, 2017 30.89 31.03 30.56 31.03 691,721 +0.14(+0.46%)
Nov 07, 2017 30.84 31.32 30.76 30.89 616,739 +0.14(+0.46%)
Nov 06, 2017 30.56 30.98 30.46 30.75 941,027 +0.29(+0.94%)
Nov 03, 2017 31.03 31.60 30.46 30.46 744,363 -0.48(-1.54%)
Nov 02, 2017 31.08 31.46 30.75 30.94 1,019,907 -0.14(-0.46%)
Nov 01, 2017 31.17 31.89 30.79 31.08 1,239,269 -0.14(-0.46%)
Oct 31, 2017 30.70 31.41 30.60 31.22 1,635,327 +0.57(+1.86%)
Oct 30, 2017 31.70 31.84 30.03 30.65 2,920,586 -3.38(-9.93%)
Oct 27, 2017 34.03 34.17 33.36 34.03 938,988 -0.67(-1.92%)
Oct 26, 2017 35.31 35.46 34.46 34.70 536,575 -0.43(-1.22%)
Oct 25, 2017 35.36 35.65 34.74 35.12 732,652 -0.38(-1.07%)
Oct 24, 2017 35.84 36.36 35.41 35.51 746,166 -0.14(-0.40%)
Oct 23, 2017 35.84 35.93 35.46 35.65 464,899 -0.19(-0.53%)
Oct 20, 2017 36.08 36.08 35.55 35.84 335,698 +0.00(+0.00%)
Oct 19, 2017 35.22 35.89 34.93 35.84 421,063 +0.52(+1.48%)
Oct 18, 2017 35.08 35.74 35.03 35.31 380,701 +0.48(+1.37%)
Oct 17, 2017 34.93 35.17 34.74 34.84 317,925 -0.10(-0.27%)
Oct 16, 2017 34.93 35.10 34.70 34.93 371,366 +0.05(+0.14%)
Oct 13, 2017 35.31 35.51 34.70 34.89 574,348 -0.43(-1.21%)
Oct 12, 2017 35.03 35.31 34.70 35.31 427,261 +0.10(+0.27%)
Oct 11, 2017 34.74 35.27 34.74 35.22 424,014 +0.48(+1.37%)
Oct 10, 2017 34.79 34.46 34.74 552,629 +0.33(+0.97%)
Oct 09, 2017 34.79 34.98 34.36 34.41 479,424 -0.48(-1.36%)
Oct 06, 2017 34.79 35.22 34.70 34.89 348,524 -0.05(-0.14%)
Oct 05, 2017 35.27 35.36 34.89 34.93 486,817 -0.24(-0.68%)
Oct 04, 2017 35.65 35.84 35.08 35.17 426,715 -0.67(-1.86%)
Oct 03, 2017 36.31 36.34 35.46 35.84 526,476 -0.29(-0.79%)
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.