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 (%)
Jul 31, 2017	34.87	35.11	34.40	34.68	983,340	+0.00(+0.00%)
Jul 28, 2017	35.96	35.99	34.54	34.68	1,397,816	-2.28(-6.16%)
Jul 27, 2017	37.10	37.22	36.68	36.96	392,848	-0.09(-0.26%)
Jul 26, 2017	37.15	37.15	36.77	37.06	586,020	-0.24(-0.64%)
Jul 25, 2017	36.72	37.39	36.39	37.29	739,034	+0.90(+2.48%)
Jul 24, 2017	36.58	36.63	36.06	36.39	542,467	-0.24(-0.65%)
Jul 21, 2017	36.96	37.09	36.01	36.63	693,588	-0.28(-0.77%)
Jul 20, 2017	35.77	36.96	35.73	36.91	761,642	+1.33(+3.73%)
Jul 19, 2017	34.87	35.68	34.74	35.58	454,731	+0.85(+2.46%)
Jul 18, 2017	35.63	35.70	34.42	34.73	665,459	-0.90(-2.53%)
Jul 17, 2017	35.49	35.82	35.37	35.63	375,171	+0.19(+0.54%)
Jul 14, 2017	34.97	35.54	34.85	35.44	405,493	+0.43(+1.22%)
Jul 13, 2017	34.26	35.11	34.21	35.02	423,904	+0.66(+1.93%)
Jul 12, 2017	34.49	34.80	34.30	34.35	318,810	+0.05(+0.14%)
Jul 11, 2017	34.16	34.35	33.97	34.30	288,979	+0.19(+0.56%)
Jul 10, 2017	34.21	34.59	33.64	34.11	513,485	-0.19(-0.55%)
Jul 07, 2017	33.78	34.40	33.64	34.30	372,648	+0.66(+1.97%)
Jul 06, 2017	34.11	34.45	33.57	33.64	503,645	-0.62(-1.80%)
Jul 05, 2017	34.64	34.83	34.09	34.26	899,815	-0.38(-1.10%)

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.