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 30, 2019 23.48 23.59 22.86 23.00 254,602 -0.37(-1.57%)
Aug 29, 2019 22.95 23.48 22.95 23.37 267,329 +0.69(+3.05%)
Aug 28, 2019 21.95 22.78 21.90 22.68 342,302 +0.26(+1.17%)
Aug 27, 2019 22.80 22.90 22.35 22.41 206,378 -0.18(-0.78%)
Aug 26, 2019 23.15 23.15 22.53 22.59 258,240 -0.36(-1.57%)
Aug 23, 2019 23.29 23.55 22.77 22.95 456,976 -0.56(-2.36%)
Aug 22, 2019 23.54 23.79 23.31 23.50 218,963 +0.04(+0.17%)
Aug 21, 2019 23.42 23.58 23.25 23.47 265,205 +0.29(+1.26%)
Aug 20, 2019 23.40 23.55 23.10 23.17 344,968 -0.31(-1.33%)
Aug 19, 2019 23.88 24.05 23.46 23.48 282,437 -0.10(-0.41%)
Aug 16, 2019 22.92 23.73 22.90 23.58 315,934 +0.75(+3.29%)
Aug 15, 2019 23.06 23.07 22.64 22.83 396,605 -0.25(-1.10%)
Aug 14, 2019 23.69 23.97 23.06 23.09 526,685 -0.77(-3.23%)
Aug 13, 2019 22.92 23.97 22.86 23.86 829,214 +0.82(+3.55%)
Aug 12, 2019 23.15 23.38 22.83 23.04 271,009 -0.21(-0.92%)
Aug 09, 2019 23.95 24.02 23.20 23.25 367,837 -0.71(-2.97%)
Aug 08, 2019 24.32 24.45 23.68 23.96 636,898 -0.19(-0.81%)
Aug 07, 2019 23.96 24.26 23.75 24.16 425,086 +0.05(+0.20%)
Aug 06, 2019 25.11 25.11 23.82 24.11 608,997 -0.68(-2.75%)
Aug 05, 2019 24.92 25.23 24.65 24.79 448,519 -0.38(-1.51%)
Aug 02, 2019 26.07 26.08 25.16 25.17 444,975 -1.03(-3.94%)
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.