Indicators

Cooper Tire & Rubber Company (NY: CTB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.32	31.51	29.88	30.02	1,039,594	-1.19(-3.82%)
Feb 27, 2018	31.74	32.08	31.17	31.22	808,839	-0.43(-1.36%)
Feb 26, 2018	31.45	31.72	30.93	31.65	629,156	+0.29(+0.91%)
Feb 23, 2018	31.50	31.69	31.22	31.36	652,172	-0.10(-0.30%)
Feb 22, 2018				31.45	889,685	+0.24(+0.76%)
Feb 21, 2018	31.65	32.84	31.19	31.22	1,112,537	-0.72(-2.24%)
Feb 20, 2018	32.41	32.46	30.83	31.93	2,110,708	-2.05(-6.04%)
Feb 16, 2018		33.98	33.98	33.98	0	-0.81(-2.33%)
Feb 15, 2018	34.37	34.80	34.34	34.80	472,802	+0.57(+1.67%)
Feb 14, 2018	33.75	34.41	33.60	34.22	557,352	+0.19(+0.56%)
Feb 13, 2018			33.94	34.03	635,038	-0.86(-2.46%)
Feb 12, 2018	34.61	35.18	34.32	34.89	516,573	+0.52(+1.53%)
Feb 09, 2018	35.46	35.80	33.60	34.37	882,760	-0.72(-2.04%)
Feb 08, 2018	36.51	36.75	35.03	35.08	851,764	-1.43(-3.92%)
Feb 07, 2018	35.37	36.78	35.37	36.51	605,689	+1.15(+3.24%)
Feb 06, 2018	34.61	35.73	34.32	35.37	905,131	-0.64(-1.79%)
Feb 05, 2018	37.04	37.30	35.80	36.01	629,913	-1.26(-3.39%)
Feb 02, 2018	37.14	37.66	36.99	37.28	591,087	+0.00(+0.00%)

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.