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, 2020 40.50 40.50 40.50 167,522 +2.31(+6.05%)
Dec 30, 2020 38.06 38.61 37.73 38.19 167,522 +0.22(+0.58%)
Dec 29, 2020 38.14 38.15 37.22 37.97 294,730 -0.02(-0.05%)
Dec 28, 2020 38.45 38.75 37.79 37.99 233,672 +0.07(+0.18%)
Dec 24, 2020 37.80 37.99 37.27 37.92 83,200 +0.10(+0.26%)
Dec 23, 2020 37.22 37.96 37.20 37.82 132,472 +0.84(+2.27%)
Dec 22, 2020 37.54 37.77 36.93 36.98 443,111 -0.55(-1.47%)
Dec 21, 2020 37.76 37.80 36.86 37.53 473,631 -0.81(-2.11%)
Dec 18, 2020 40.65 40.73 38.14 38.34 789,600 -2.15(-5.31%)
Dec 17, 2020 40.21 40.76 39.62 40.49 257,970 +0.35(+0.87%)
Dec 16, 2020 40.72 41.12 39.59 40.14 242,064 -0.18(-0.45%)
Dec 15, 2020 39.21 40.36 38.91 40.32 179,473 +1.33(+3.41%)
Dec 14, 2020 39.31 39.31 38.53 38.99 355,766 +0.38(+0.98%)
Dec 11, 2020 39.67 40.09 38.33 38.61 361,000 -1.51(-3.76%)
Dec 10, 2020 40.08 40.52 38.39 40.12 413,023 -0.58(-1.43%)
Dec 09, 2020 41.50 41.97 40.38 40.70 417,139 -0.41(-1.00%)
Dec 08, 2020 40.34 41.12 40.17 41.11 442,621 +0.82(+2.04%)
Dec 07, 2020 41.60 41.73 39.83 40.29 408,406 -1.42(-3.40%)
Dec 04, 2020 40.15 41.97 40.11 41.71 693,300 +1.83(+4.59%)
Dec 03, 2020 39.99 40.75 39.67 39.88 178,647 -0.09(-0.23%)
Dec 02, 2020 40.29 40.47 39.40 39.97 357,063 -0.73(-1.79%)
Dec 01, 2020 40.56 41.20 40.10 40.70 413,809 +0.97(+2.44%)
Nov 30, 2020 40.85 41.00 39.58 39.73 337,616 -1.39(-3.38%)
Nov 27, 2020 41.05 41.27 40.49 41.12 169,500 +0.02(+0.05%)
Nov 25, 2020 41.85 42.20 40.75 41.10 340,300 -0.90(-2.14%)
Nov 24, 2020 42.17 42.31 41.42 42.00 325,226 +0.53(+1.28%)
Nov 23, 2020 40.29 42.06 40.29 41.47 423,656 +1.56(+3.91%)
Nov 20, 2020 40.05 40.45 39.45 39.91 352,800 -0.41(-1.02%)
Nov 19, 2020 40.45 40.84 39.62 40.32 254,672 -0.28(-0.69%)
Nov 18, 2020 41.63 41.78 40.55 40.60 306,065 -0.69(-1.67%)
Nov 17, 2020 41.19 41.91 40.15 41.29 371,736 -0.25(-0.60%)
Nov 16, 2020 40.97 41.76 40.39 41.54 360,807 +1.31(+3.26%)
Nov 13, 2020 39.12 40.52 38.97 40.23 405,300 +1.62(+4.20%)
Nov 12, 2020 38.92 39.10 38.12 38.61 293,248 -0.53(-1.35%)
Nov 11, 2020 40.04 40.15 38.41 39.14 314,676 -0.82(-2.05%)
Nov 10, 2020 38.29 40.38 37.90 39.96 612,741 +2.10(+5.55%)
Nov 09, 2020 38.00 39.44 37.66 37.86 649,229 +1.28(+3.50%)
Nov 06, 2020 38.00 38.00 36.13 36.58 242,500 -1.17(-3.10%)
Nov 05, 2020 36.63 38.16 36.58 37.75 286,745 +1.37(+3.77%)
Nov 04, 2020 36.06 36.64 35.67 36.38 334,412 -0.09(-0.25%)
Nov 03, 2020 34.26 36.65 34.26 36.47 435,742 +2.76(+8.19%)
Nov 02, 2020 34.86 35.28 32.93 33.71 454,501 -0.68(-1.98%)
Oct 30, 2020 37.55 37.64 34.11 34.39 518,600 -3.26(-8.66%)
Oct 29, 2020 35.81 37.94 34.55 37.65 1,229,086 +2.62(+7.48%)
Oct 28, 2020 35.79 35.94 34.89 35.03 279,700 -1.60(-4.37%)
Oct 27, 2020 37.46 37.59 36.21 36.63 316,157 -1.10(-2.92%)
Oct 26, 2020 37.04 38.35 36.34 37.73 713,840 +0.08(+0.21%)
Oct 23, 2020 36.68 37.99 36.51 37.65 533,900 +1.33(+3.66%)
Oct 22, 2020 35.97 36.75 35.77 36.32 276,112 +0.80(+2.25%)
Oct 21, 2020 35.43 35.87 35.04 35.52 176,511 +0.25(+0.71%)
Oct 20, 2020 35.78 36.22 35.22 35.27 138,241 -0.27(-0.76%)
Oct 19, 2020 35.90 35.93 35.41 35.54 238,784 -0.36(-1.00%)
Oct 16, 2020 35.85 36.20 35.08 35.90 235,400 +0.07(+0.20%)
Oct 15, 2020 34.68 35.90 34.35 35.83 204,721 +0.79(+2.25%)
Oct 14, 2020 36.18 36.39 35.02 35.04 264,103 -0.86(-2.40%)
Oct 13, 2020 35.75 36.23 35.27 35.90 273,435 -0.31(-0.86%)
Oct 12, 2020 37.55 37.94 35.90 36.21 233,504 -1.34(-3.57%)
Oct 09, 2020 37.09 37.63 36.84 37.55 383,800 +0.86(+2.34%)
Oct 08, 2020 36.59 36.98 35.61 36.69 283,064 +0.42(+1.16%)
Oct 07, 2020 35.56 36.73 35.25 36.27 400,029 +1.23(+3.51%)
Oct 06, 2020 35.62 36.47 35.00 35.04 352,061 -0.42(-1.18%)
Oct 05, 2020 34.14 35.64 34.14 35.46 330,968 +1.68(+4.97%)
Oct 02, 2020 32.25 34.12 32.25 33.78 361,900 +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.