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 (%)
Sep 29, 2017	35.79	36.12	35.31	35.60	772,419	-0.14(-0.40%)
Sep 28, 2017	35.74	35.98	35.46	35.74	734,872	+0.10(+0.27%)
Sep 27, 2017	35.17	35.89	34.60	35.65	1,454,621	+0.62(+1.77%)
Sep 26, 2017	34.51	35.27	34.51	35.03	676,236	+0.43(+1.24%)
Sep 25, 2017	33.74	34.74	33.74	34.60	728,619	+0.86(+2.54%)
Sep 22, 2017	33.22	33.79	33.08	33.74	276,407	+0.62(+1.87%)
Sep 21, 2017	33.27	33.46	32.98	33.13	229,261	-0.29(-0.85%)
Sep 20, 2017	32.98	33.60	32.84	33.41	365,342	+0.43(+1.30%)
Sep 19, 2017	32.74	33.08	32.55	32.98	353,359	+0.24(+0.73%)
Sep 18, 2017	32.70	33.05	32.67	32.74	501,829	+0.14(+0.44%)
Sep 15, 2017	32.84	32.84	32.36	32.60	725,262	-0.24(-0.72%)
Sep 14, 2017	33.13	33.27	32.84	32.84	306,594	-0.19(-0.58%)
Sep 13, 2017	33.55	33.55	32.55	33.03	516,713	-0.57(-1.70%)
Sep 12, 2017	33.08	33.74	33.08	33.60	556,014	+0.57(+1.73%)
Sep 11, 2017	32.13	33.13	32.13	33.03	538,048	+1.19(+3.74%)
Sep 08, 2017	31.51	31.98	31.51	31.84	350,378	+0.24(+0.75%)
Sep 07, 2017	31.98	32.03	31.20	31.60	484,258	-0.38(-1.19%)
Sep 06, 2017	32.08	32.41	31.94	31.98	560,570	+0.05(+0.15%)
Sep 05, 2017	32.17	32.51	31.65	31.94	488,748	-0.43(-1.32%)

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.