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 (%)
Sep 28, 2018	27.65	27.94	27.00	27.31	795,990	-0.48(-1.74%)
Sep 27, 2018	27.79	28.04	27.46	27.79	353,266	-0.05(-0.17%)
Sep 26, 2018	28.04	28.19	27.41	27.84	440,842	-0.14(-0.52%)
Sep 25, 2018	28.23	28.30	27.79	27.99	446,226	-0.29(-1.02%)
Sep 24, 2018	28.90	29.10	27.94	28.28	586,526	-0.72(-2.50%)
Sep 21, 2018	29.44	29.53	28.95	29.00	788,219	-0.39(-1.31%)
Sep 20, 2018	29.44	29.77	29.19	29.39	546,327	+0.10(+0.33%)
Sep 19, 2018	29.63	29.75	29.24	29.29	545,109	-0.19(-0.65%)
Sep 18, 2018	29.34	29.53	28.61	29.48	262,066	+0.05(+0.16%)
Sep 17, 2018	29.19	29.65	29.15	29.44	365,105	+0.29(+0.99%)
Sep 14, 2018	28.66	29.29	28.66	29.15	373,127	+0.48(+1.68%)
Sep 13, 2018	28.47	28.90	28.42	28.66	348,531	+0.43(+1.54%)
Sep 12, 2018	28.33	28.66	27.65	28.23	532,839	-0.10(-0.34%)
Sep 11, 2018	28.37	28.78	27.79	28.33	505,923	-0.19(-0.68%)
Sep 10, 2018	29.44	29.58	28.49	28.52	322,548	-0.77(-2.64%)
Sep 07, 2018	29.00	29.44	28.86	29.29	453,223	+0.14(+0.50%)
Sep 06, 2018	29.15	29.44	28.86	29.15	644,141	+0.10(+0.33%)
Sep 05, 2018	28.04	29.22	27.50	29.05	700,335	+1.01(+3.61%)

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.