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, 2020 34.53 34.90 34.24 34.36 300,811 -0.08(-0.25%)
Aug 28, 2020 34.62 34.62 33.94 34.44 248,889 +0.01(+0.03%)
Aug 27, 2020 34.68 34.84 34.04 34.43 396,778 -0.33(-0.94%)
Aug 26, 2020 35.06 35.27 34.74 34.76 259,387 -0.02(-0.06%)
Aug 25, 2020 34.89 35.24 34.34 34.78 298,134 +0.09(+0.26%)
Aug 24, 2020 34.65 35.09 34.14 34.69 325,438 +0.51(+1.48%)
Aug 21, 2020 33.86 34.25 33.43 34.18 220,629 -0.05(-0.14%)
Aug 20, 2020 34.36 34.63 34.03 34.23 361,578 -0.30(-0.86%)
Aug 19, 2020 34.07 34.69 33.89 34.53 577,131 +0.44(+1.28%)
Aug 18, 2020 34.65 34.83 33.88 34.09 335,329 -0.52(-1.49%)
Aug 17, 2020 34.28 34.82 34.23 34.61 461,076 +0.43(+1.25%)
Aug 14, 2020 34.41 34.95 34.10 34.18 527,754 -0.31(-0.89%)
Aug 13, 2020 34.28 34.93 34.24 34.49 431,815 +0.09(+0.26%)
Aug 12, 2020 35.93 35.95 34.39 34.40 648,308 -1.06(-2.99%)
Aug 11, 2020 36.41 36.87 35.23 35.46 422,110 -0.66(-1.84%)
Aug 10, 2020 35.32 36.22 35.32 36.12 363,443 +1.20(+3.43%)
Aug 07, 2020 34.28 34.97 34.23 34.93 381,206 +0.47(+1.35%)
Aug 06, 2020 34.68 35.12 34.11 34.46 385,703 -0.33(-0.94%)
Aug 05, 2020 35.31 35.49 34.37 34.79 495,190 -0.20(-0.57%)
Aug 04, 2020 34.73 36.51 34.73 34.99 700,326 +0.52(+1.49%)
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.