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 (%)
Dec 29, 2017		33.75	33.75	33.75	0	-0.43(-1.26%)
Dec 28, 2017	34.18	34.32	33.89	34.18	153,495	+0.05(+0.14%)
Dec 27, 2017	33.94	34.32	33.84	34.13	328,796	+0.19(+0.56%)
Dec 26, 2017	34.13	34.56	33.79	33.94	225,770	-0.14(-0.42%)
Dec 22, 2017	34.41	34.41	33.70	34.08	372,285	-0.38(-1.11%)
Dec 21, 2017	34.51	34.89	34.30	34.46	421,698	+0.10(+0.28%)
Dec 20, 2017	34.18	34.49	33.84	34.37	435,501	+0.33(+0.98%)
Dec 19, 2017	34.13	34.41	33.84	34.03	621,716	+0.10(+0.28%)
Dec 18, 2017		34.56	32.93	33.94	804,361	+1.00(+3.04%)
Dec 15, 2017	32.79	33.46	32.62	32.93	1,721,974	+0.33(+1.02%)
Dec 14, 2017	33.27	33.32	32.51	32.60	774,477	-0.72(-2.15%)
Dec 13, 2017	32.98	33.65	32.84	33.32	553,006	+0.33(+1.01%)
Dec 12, 2017	33.27	33.48	32.89	32.98	547,700	-0.10(-0.29%)
Dec 11, 2017	33.65	33.67	33.03	33.08	662,218	-0.48(-1.42%)
Dec 08, 2017	33.89	34.18	33.32	33.56	886,218	+0.00(+0.00%)
Dec 07, 2017	34.18	34.32	33.79		656,442	+0.00(+0.00%)
Dec 06, 2017	34.61	34.84	34.08	34.18	418,850	-0.38(-1.11%)
Dec 05, 2017	34.80	34.99	34.22	34.56	397,592	-0.29(-0.82%)
Dec 04, 2017		35.73	34.75	34.84	1,082,487	+0.14(+0.41%)

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.