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 (%)
Oct 31, 2017 30.70 31.41 30.60 31.22 1,635,327 +0.57(+1.86%)
Oct 30, 2017 31.70 31.84 30.03 30.65 2,920,586 -3.38(-9.93%)
Oct 27, 2017 34.03 34.17 33.36 34.03 938,988 -0.67(-1.92%)
Oct 26, 2017 35.31 35.46 34.46 34.70 536,575 -0.43(-1.22%)
Oct 25, 2017 35.36 35.65 34.74 35.12 732,652 -0.38(-1.07%)
Oct 24, 2017 35.84 36.36 35.41 35.51 746,166 -0.14(-0.40%)
Oct 23, 2017 35.84 35.93 35.46 35.65 464,899 -0.19(-0.53%)
Oct 20, 2017 36.08 36.08 35.55 35.84 335,698 +0.00(+0.00%)
Oct 19, 2017 35.22 35.89 34.93 35.84 421,063 +0.52(+1.48%)
Oct 18, 2017 35.08 35.74 35.03 35.31 380,701 +0.48(+1.37%)
Oct 17, 2017 34.93 35.17 34.74 34.84 317,925 -0.10(-0.27%)
Oct 16, 2017 34.93 35.10 34.70 34.93 371,366 +0.05(+0.14%)
Oct 13, 2017 35.31 35.51 34.70 34.89 574,348 -0.43(-1.21%)
Oct 12, 2017 35.03 35.31 34.70 35.31 427,261 +0.10(+0.27%)
Oct 11, 2017 34.74 35.27 34.74 35.22 424,014 +0.48(+1.37%)
Oct 10, 2017 34.79 34.46 34.74 552,629 +0.33(+0.97%)
Oct 09, 2017 34.79 34.98 34.36 34.41 479,424 -0.48(-1.36%)
Oct 06, 2017 34.79 35.22 34.70 34.89 348,524 -0.05(-0.14%)
Oct 05, 2017 35.27 35.36 34.89 34.93 486,817 -0.24(-0.68%)
Oct 04, 2017 35.65 35.84 35.08 35.17 426,715 -0.67(-1.86%)
Oct 03, 2017 36.31 36.34 35.46 35.84 526,476 -0.29(-0.79%)
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.