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 (%)
Jan 31, 2019 34.15 35.22 33.93 35.20 685,766 +0.83(+2.41%)
Jan 30, 2019 34.11 34.58 33.56 34.37 591,383 +0.17(+0.50%)
Jan 29, 2019 34.22 34.50 33.86 34.20 288,357 +0.02(+0.06%)
Jan 28, 2019 33.87 34.20 33.58 34.18 327,703 +0.07(+0.21%)
Jan 25, 2019 33.95 34.42 33.86 34.11 400,100 +0.36(+1.07%)
Jan 24, 2019 33.40 33.89 33.05 33.75 240,126 +0.25(+0.75%)
Jan 23, 2019 33.80 33.94 32.81 33.50 484,490 -0.30(-0.89%)
Jan 22, 2019 33.69 34.16 33.08 33.80 386,280 -0.18(-0.53%)
Jan 18, 2019 34.16 34.52 33.60 33.98 732,400 -0.05(-0.15%)
Jan 17, 2019 32.96 34.03 32.87 34.03 599,673 +0.88(+2.65%)
Jan 16, 2019 32.28 33.37 32.13 33.15 657,415 +0.83(+2.57%)
Jan 15, 2019 33.67 33.67 31.11 32.32 1,587,162 -1.22(-3.64%)
Jan 14, 2019 32.88 33.66 32.62 33.54 424,734 +0.53(+1.61%)
Jan 11, 2019 33.20 33.29 32.66 33.01 253,900 -0.18(-0.54%)
Jan 10, 2019 32.34 33.28 32.20 33.19 446,890 +0.60(+1.84%)
Jan 09, 2019 32.46 32.84 32.30 32.59 477,801 +0.38(+1.18%)
Jan 08, 2019 33.02 33.02 31.99 32.21 527,483 -0.29(-0.89%)
Jan 07, 2019 32.64 32.83 31.76 32.50 362,933 -0.11(-0.34%)
Jan 04, 2019 31.97 32.69 31.57 32.61 511,100 +1.10(+3.49%)
Jan 03, 2019 31.74 31.97 31.05 31.51 309,942 -0.44(-1.38%)
Jan 02, 2019 31.81 32.59 31.64 31.95 448,062 -0.38(-1.18%)
Dec 31, 2018 32.37 32.57 31.55 32.33 331,200 +0.15(+0.47%)
Dec 28, 2018 31.69 32.70 31.36 32.18 452,100 +0.43(+1.35%)
Dec 27, 2018 30.84 31.76 30.63 31.75 775,643 +0.40(+1.28%)
Dec 26, 2018 30.76 31.39 30.03 31.35 503,275 +0.77(+2.52%)
Dec 24, 2018 30.95 31.01 30.09 30.58 252,300 -0.65(-2.08%)
Dec 21, 2018 31.50 32.41 30.98 31.23 1,522,700 -0.24(-0.76%)
Dec 20, 2018 31.24 32.21 30.96 31.47 790,041 +0.19(+0.61%)
Dec 19, 2018 31.33 32.44 31.18 31.28 957,055 +0.02(+0.06%)
Dec 18, 2018 31.48 31.89 31.14 31.26 635,622 +0.06(+0.19%)
Dec 17, 2018 31.05 32.05 30.89 31.20 742,766 -0.02(-0.06%)
Dec 14, 2018 31.20 31.85 31.05 31.22 318,300 -0.26(-0.83%)
Dec 13, 2018 31.15 31.64 30.82 31.48 704,329 +0.32(+1.03%)
Dec 12, 2018 31.09 31.45 30.91 31.16 548,704 +0.46(+1.50%)
Dec 11, 2018 31.15 31.36 30.55 30.70 328,679 +0.11(+0.36%)
Dec 10, 2018 30.77 30.97 30.28 30.59 426,730 -0.27(-0.87%)
Dec 07, 2018 32.19 32.57 30.74 30.86 565,400 -1.27(-3.95%)
Dec 06, 2018 32.27 32.41 31.73 32.13 731,391 -0.64(-1.95%)
Dec 04, 2018 34.10 34.36 32.72 32.77 448,100 -1.51(-4.40%)
Dec 03, 2018 34.53 34.91 34.19 34.28 546,776 +0.08(+0.23%)
Nov 30, 2018 34.09 34.45 34.09 34.20 646,400 -0.09(-0.26%)
Nov 29, 2018 34.63 34.91 34.25 34.29 541,008 -0.47(-1.35%)
Nov 28, 2018 34.29 34.77 33.99 34.76 662,324 +0.44(+1.28%)
Nov 27, 2018 34.23 34.62 34.22 34.32 509,102 -0.10(-0.29%)
Nov 26, 2018 34.03 34.50 33.82 34.42 582,859 +0.62(+1.83%)
Nov 23, 2018 33.83 34.16 33.59 33.80 280,400 -0.21(-0.62%)
Nov 21, 2018 34.01 34.01 34.01 0 +0.25(+0.74%)
Nov 20, 2018 33.50 34.03 33.19 33.76 988,254 +0.00(+0.00%)
Nov 19, 2018 34.23 34.48 33.76 33.76 608,385 -0.42(-1.23%)
Nov 16, 2018 34.14 34.55 33.97 34.18 638,200 -0.21(-0.61%)
Nov 15, 2018 34.12 34.44 33.67 34.39 532,388 -0.11(-0.32%)
Nov 14, 2018 34.50 35.36 34.36 34.50 1,041,547 -0.15(-0.43%)
Nov 13, 2018 33.71 35.18 33.51 34.65 971,415 +1.21(+3.62%)
Nov 12, 2018 33.13 34.00 32.76 33.44 1,182,172 +0.65(+1.98%)
Nov 09, 2018 32.41 32.82 32.21 32.79 716,200 +0.19(+0.58%)
Nov 08, 2018 32.86 33.23 32.54 32.60 485,981 -0.58(-1.75%)
Nov 07, 2018 33.59 33.59 32.14 33.18 497,103 +0.01(+0.03%)
Nov 06, 2018 33.37 33.58 32.98 33.17 1,096,407 -0.17(-0.51%)
Nov 05, 2018 32.85 33.34 32.04 33.34 833,163 +0.51(+1.55%)
Nov 02, 2018 32.98 33.15 32.45 32.83 750,600 +0.27(+0.83%)
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.