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 (%)
Feb 28, 2017	38.65	38.79	37.99	38.27	911,647	-0.56(-1.45%)
Feb 27, 2017	39.07	39.12	38.27	38.84	1,639,985	-0.38(-0.96%)
Feb 24, 2017	39.54	39.54	38.88	39.21	1,001,818	-0.57(-1.42%)
Feb 23, 2017	39.64	39.99	39.45	39.78	1,409,355	+0.19(+0.48%)
Feb 22, 2017	38.69	39.83	37.84	39.59	2,473,975	+0.99(+2.57%)
Feb 21, 2017	38.41	39.35	38.13	38.60	1,206,079	+0.28(+0.74%)
Feb 17, 2017		38.32	38.32	38.32	0	+2.74(+7.69%)
Feb 16, 2017	36.24	36.48	35.39	35.58	1,306,648	-0.85(-2.33%)
Feb 15, 2017	35.72	36.52	35.49	36.43	1,267,435	+0.61(+1.71%)
Feb 14, 2017	34.78	36.24	34.73	35.82	1,246,452	+1.04(+2.98%)
Feb 13, 2017	33.93	34.82	33.74	34.78	993,230	+0.90(+2.65%)
Feb 10, 2017	33.41	34.45	33.41	33.88	10,681,779	+0.57(+1.70%)
Feb 09, 2017	33.64	33.88	33.17	33.31	2,895,543	-0.33(-0.98%)
Feb 08, 2017	33.27	33.83	33.08	33.64	5,045,708	+0.90(+2.74%)
Feb 07, 2017	33.98	34.12	32.63	32.75	1,731,982	-1.23(-3.61%)
Feb 06, 2017	33.93	34.16	33.81	33.98	293,759	+0.00(+0.00%)
Feb 03, 2017	33.69	34.16	33.69	33.98	356,354	+0.42(+1.27%)
Feb 02, 2017	33.98	34.16	33.36	33.55	627,554	-0.52(-1.52%)

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.