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 (%)
Aug 31, 2016 31.92 32.34 31.85 31.99 379,924 +0.08(+0.25%)
Aug 30, 2016 31.87 32.12 31.62 31.91 399,685 -0.05(-0.15%)
Aug 29, 2016 31.83 32.02 31.56 31.96 382,032 +0.10(+0.32%)
Aug 26, 2016 32.11 32.22 31.85 31.86 506,017 -0.18(-0.56%)
Aug 25, 2016 32.30 32.35 31.52 32.03 394,887 -0.40(-1.24%)
Aug 24, 2016 32.08 32.63 31.96 32.44 572,192 +0.38(+1.20%)
Aug 23, 2016 31.69 32.08 31.59 32.05 443,525 +0.50(+1.58%)
Aug 22, 2016 31.61 31.69 31.42 31.56 504,341 -0.15(-0.47%)
Aug 19, 2016 31.60 31.87 31.48 31.71 358,284 +0.04(+0.12%)
Aug 18, 2016 31.34 31.69 31.29 31.67 413,059 +0.39(+1.26%)
Aug 17, 2016 31.57 31.66 31.07 31.27 451,545 -0.33(-1.04%)
Aug 16, 2016 31.86 32.15 31.57 31.60 507,409 -0.25(-0.80%)
Aug 15, 2016 31.85 32.24 31.85 31.86 587,380 +0.02(+0.06%)
Aug 12, 2016 32.02 32.02 31.55 31.84 415,528 -0.22(-0.67%)
Aug 11, 2016 31.92 32.18 31.84 32.05 573,986 +0.31(+0.98%)
Aug 10, 2016 31.73 31.82 31.54 31.74 458,427 +0.11(+0.36%)
Aug 09, 2016 31.64 31.87 31.44 31.63 621,003 -0.03(-0.09%)
Aug 08, 2016 32.16 32.35 31.63 31.66 889,343 -0.38(-1.20%)
Aug 05, 2016 32.77 32.90 31.99 32.04 944,987 -0.28(-0.87%)
Aug 04, 2016 31.43 33.98 31.25 32.33 2,382,896 +2.26(+7.52%)
Aug 03, 2016 29.95 30.32 29.86 30.06 881,798 -0.02(-0.06%)
Aug 02, 2016 30.67 30.67 30.05 30.08 768,764 -0.70(-2.29%)
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.