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 (%)
Jun 30, 2016 27.73 28.09 27.59 27.98 824,386 +0.27(+0.98%)
Jun 29, 2016 28.24 28.62 27.65 27.71 955,883 -0.41(-1.47%)
Jun 28, 2016 28.18 29.32 27.94 28.12 1,603,794 +0.40(+1.46%)
Jun 27, 2016 28.52 28.68 27.48 27.72 801,259 -1.13(-3.90%)
Jun 24, 2016 28.15 29.12 28.04 28.84 1,521,575 -0.68(-2.29%)
Jun 23, 2016 29.68 29.68 29.26 29.52 495,974 +0.22(+0.74%)
Jun 22, 2016 29.29 29.70 29.09 29.30 412,359 +0.00(+0.00%)
Jun 21, 2016 29.26 29.49 29.00 29.30 391,229 +0.15(+0.51%)
Jun 20, 2016 29.31 29.90 29.14 29.15 693,929 +0.10(+0.36%)
Jun 17, 2016 28.81 29.09 28.53 29.05 680,239 +0.31(+1.08%)
Jun 16, 2016 28.50 28.83 28.30 28.74 264,746 +0.02(+0.07%)
Jun 15, 2016 28.86 29.26 28.69 28.72 380,292 -0.08(-0.26%)
Jun 14, 2016 28.53 28.84 28.10 28.80 653,264 +0.12(+0.43%)
Jun 13, 2016 29.12 29.13 28.56 28.68 439,012 -0.59(-2.02%)
Jun 10, 2016 29.82 29.91 29.24 29.27 707,267 -0.81(-2.68%)
Jun 09, 2016 29.93 30.16 29.68 30.07 397,916 +0.12(+0.41%)
Jun 08, 2016 29.61 30.05 29.61 29.95 571,112 +0.35(+1.17%)
Jun 07, 2016 29.50 29.79 29.41 29.60 407,932 +0.22(+0.73%)
Jun 06, 2016 29.56 29.62 29.38 29.39 488,925 -0.13(-0.45%)
Jun 03, 2016 29.67 29.80 29.40 29.52 550,661 -0.31(-1.04%)
Jun 02, 2016 29.70 29.97 29.67 29.83 552,109 +0.07(+0.22%)
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.