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 (%)
Jul 31, 2019 25.94 26.56 25.94 26.24 710,428 +0.17(+0.64%)
Jul 30, 2019 26.60 26.62 25.43 26.08 1,097,453 -0.78(-2.90%)
Jul 29, 2019 25.56 27.96 25.56 26.86 1,876,465 -2.85(-9.58%)
Jul 26, 2019 29.71 30.18 29.24 29.70 501,186 -0.58(-1.93%)
Jul 25, 2019 30.33 30.78 30.09 30.29 316,436 -0.34(-1.11%)
Jul 24, 2019 30.47 30.69 29.97 30.63 243,875 +0.09(+0.29%)
Jul 23, 2019 30.05 30.62 29.97 30.54 245,508 +0.89(+2.99%)
Jul 22, 2019 29.85 30.23 29.28 29.66 265,772 -0.13(-0.43%)
Jul 19, 2019 29.80 30.34 29.76 29.78 341,373 +0.05(+0.16%)
Jul 18, 2019 29.99 30.01 29.60 29.73 135,209 -0.24(-0.81%)
Jul 17, 2019 29.89 30.03 29.56 29.98 252,337 +0.08(+0.26%)
Jul 16, 2019 29.31 30.04 29.25 29.90 268,508 +0.06(+0.20%)
Jul 15, 2019 30.12 30.31 29.60 29.84 187,622 -0.18(-0.58%)
Jul 12, 2019 29.58 30.32 29.38 30.02 279,314 +0.60(+2.05%)
Jul 11, 2019 29.76 29.76 29.31 29.41 213,210 -0.23(-0.79%)
Jul 10, 2019 29.90 30.10 29.46 29.65 152,395 -0.07(-0.23%)
Jul 09, 2019 29.87 29.97 29.52 29.71 116,718 -0.25(-0.85%)
Jul 08, 2019 30.81 30.92 29.95 29.97 234,522 -0.84(-2.72%)
Jul 05, 2019 30.26 30.84 30.19 30.81 162,583 +0.37(+1.22%)
Jul 03, 2019 30.18 30.65 30.08 30.44 127,194 +0.43(+1.43%)
Jul 02, 2019 30.82 30.90 29.84 30.01 283,077 -0.80(-2.59%)
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.