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 (%)
Mar 29, 2018 28.06 28.06 28.06 0 -0.05(-0.17%)
Mar 28, 2018 27.73 28.44 27.63 28.11 552,212 +0.34(+1.21%)
Mar 27, 2018 27.82 28.16 27.73 27.77 824,069 -0.05(-0.17%)
Mar 26, 2018 27.58 27.89 27.01 27.82 710,860 +0.67(+2.47%)
Mar 23, 2018 28.59 28.78 27.15 27.15 768,506 -1.44(-5.03%)
Mar 22, 2018 28.68 29.21 28.30 28.59 809,333 -0.38(-1.32%)
Mar 21, 2018 28.73 29.35 28.59 28.97 426,735 +0.38(+1.34%)
Mar 20, 2018 28.64 28.85 28.54 28.59 579,044 -0.05(-0.17%)
Mar 19, 2018 29.07 29.21 28.32 28.64 615,914 -0.43(-1.48%)
Mar 16, 2018 28.92 29.35 28.78 29.07 1,079,716 +0.29(+1.00%)
Mar 15, 2018 28.97 29.21 28.44 28.78 811,336 -0.14(-0.50%)
Mar 14, 2018 29.50 29.74 28.90 28.92 787,991 -0.53(-1.79%)
Mar 13, 2018 30.17 30.60 29.40 29.45 985,370 -1.44(-4.65%)
Mar 12, 2018 30.74 30.98 30.45 30.89 611,584 +0.24(+0.78%)
Mar 09, 2018 31.17 31.22 30.65 30.65 516,957 -0.29(-0.93%)
Mar 08, 2018 31.56 31.80 30.74 30.93 569,395 -0.48(-1.52%)
Mar 07, 2018 31.51 30.98 31.41 485,996 +0.10(+0.31%)
Mar 06, 2018 30.74 31.34 30.62 31.32 528,232 +0.62(+2.03%)
Mar 05, 2018 30.84 31.13 30.55 30.69 762,374 -0.38(-1.23%)
Mar 02, 2018 29.26 31.17 29.26 31.08 1,163,276 +1.53(+5.19%)
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.