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 (%)
Aug 31, 2017 31.56 32.34 31.46 31.98 610,654 +0.57(+1.82%)
Aug 30, 2017 32.08 32.08 31.32 31.41 687,077 -0.66(-2.06%)
Aug 29, 2017 32.31 32.45 31.69 32.07 543,906 -0.43(-1.31%)
Aug 28, 2017 32.41 32.60 32.03 32.50 988,922 +0.14(+0.44%)
Aug 25, 2017 32.07 32.69 32.03 32.36 374,815 +0.38(+1.19%)
Aug 24, 2017 31.69 32.26 31.60 31.98 433,996 +0.43(+1.35%)
Aug 23, 2017 31.69 31.93 31.55 31.55 390,931 -0.24(-0.75%)
Aug 22, 2017 32.12 32.12 31.60 31.79 408,401 -0.19(-0.59%)
Aug 21, 2017 31.74 32.17 31.46 31.98 662,546 +0.24(+0.75%)
Aug 18, 2017 31.46 31.96 31.46 31.74 580,996 +0.14(+0.45%)
Aug 17, 2017 31.88 31.88 31.36 31.60 715,980 -0.33(-1.04%)
Aug 16, 2017 32.07 32.22 31.88 31.93 394,205 -0.14(-0.44%)
Aug 15, 2017 32.64 32.64 31.88 32.07 442,927 -0.47(-1.46%)
Aug 14, 2017 32.31 32.88 32.31 32.55 462,602 +0.47(+1.48%)
Aug 11, 2017 31.74 32.22 31.66 32.07 638,827 +0.19(+0.60%)
Aug 10, 2017 32.03 32.10 31.65 31.88 658,226 -0.33(-1.03%)
Aug 09, 2017 32.31 32.43 31.88 32.22 829,114 -0.28(-0.88%)
Aug 08, 2017 33.45 33.62 32.45 32.50 1,050,698 -1.04(-3.11%)
Aug 07, 2017 34.35 34.40 32.31 33.54 1,745,889 -0.95(-2.75%)
Aug 04, 2017 34.21 35.68 34.21 34.49 1,043,202 +0.33(+0.97%)
Aug 03, 2017 34.26 34.54 33.54 34.16 959,692 -0.09(-0.28%)
Aug 02, 2017 34.97 35.23 34.21 34.26 587,804 -0.85(-2.43%)
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.