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 (%)
Oct 31, 2019 28.15 28.17 27.50 27.65 292,957 -0.51(-1.81%)
Oct 30, 2019 28.86 29.10 28.00 28.16 452,561 -1.04(-3.55%)
Oct 29, 2019 29.62 29.84 28.73 29.20 418,131 -0.52(-1.75%)
Oct 28, 2019 30.34 30.34 28.49 29.72 901,860 +1.52(+5.38%)
Oct 25, 2019 27.41 28.61 27.32 28.20 795,771 +0.66(+2.38%)
Oct 24, 2019 28.42 28.66 27.11 27.54 448,373 -0.75(-2.66%)
Oct 23, 2019 28.21 28.68 27.83 28.30 517,895 +0.40(+1.44%)
Oct 22, 2019 27.45 28.10 27.32 27.90 370,846 +0.42(+1.53%)
Oct 21, 2019 27.36 27.70 27.27 27.48 203,592 +0.45(+1.67%)
Oct 18, 2019 27.26 27.54 26.93 27.03 257,155 -0.31(-1.15%)
Oct 17, 2019 27.46 27.61 27.06 27.34 456,861 +0.06(+0.22%)
Oct 16, 2019 27.18 27.55 27.11 27.28 267,024 +0.09(+0.32%)
Oct 15, 2019 26.58 27.51 26.44 27.19 346,541 +0.82(+3.12%)
Oct 14, 2019 25.97 26.52 25.77 26.37 259,591 +0.30(+1.16%)
Oct 11, 2019 25.16 26.36 25.01 26.07 437,000 +1.34(+5.43%)
Oct 10, 2019 24.68 25.19 24.42 24.72 365,164 +0.16(+0.64%)
Oct 09, 2019 24.57 24.68 24.17 24.57 166,994 +0.29(+1.21%)
Oct 08, 2019 24.14 24.29 23.88 24.27 212,689 -0.12(-0.48%)
Oct 07, 2019 24.41 24.74 24.21 24.39 220,386 -0.21(-0.84%)
Oct 04, 2019 24.75 24.87 24.22 24.60 188,730 -0.12(-0.48%)
Oct 03, 2019 24.97 24.97 24.22 24.71 247,900 -0.32(-1.29%)
Oct 02, 2019 25.11 25.13 24.48 25.04 258,881 -0.23(-0.93%)
Oct 01, 2019 25.62 25.95 25.11 25.27 251,782 -0.30(-1.19%)
Sep 30, 2019 25.21 25.80 25.20 25.58 253,207 +0.36(+1.44%)
Sep 27, 2019 25.67 25.81 25.11 25.21 186,381 +0.22(+0.86%)
Sep 26, 2019 24.83 25.07 24.71 25.00 172,934 +0.18(+0.71%)
Sep 25, 2019 24.31 24.89 24.23 24.82 227,801 +0.51(+2.09%)
Sep 24, 2019 24.76 24.84 24.23 24.31 361,059 -0.45(-1.82%)
Sep 23, 2019 24.46 25.00 24.23 24.76 364,839 +0.29(+1.20%)
Sep 20, 2019 24.23 24.56 24.23 24.47 583,858 +0.23(+0.97%)
Sep 19, 2019 23.95 24.31 23.78 24.23 418,790 +0.22(+0.90%)
Sep 18, 2019 24.72 24.75 23.86 24.02 286,735 -0.60(-2.43%)
Sep 17, 2019 24.92 24.95 24.33 24.62 310,120 -0.46(-1.84%)
Sep 16, 2019 25.73 25.96 25.05 25.08 323,674 -0.84(-3.25%)
Sep 13, 2019 26.14 26.26 25.87 25.92 261,853 -0.04(-0.15%)
Sep 12, 2019 26.11 26.11 25.36 25.96 398,913 -0.20(-0.75%)
Sep 11, 2019 24.80 26.16 24.28 26.15 630,831 +1.41(+5.70%)
Sep 10, 2019 24.21 24.88 23.98 24.74 378,881 +0.44(+1.81%)
Sep 09, 2019 23.80 24.34 23.80 24.30 448,794 +0.61(+2.56%)
Sep 06, 2019 23.86 23.95 23.30 23.70 443,842 -0.13(-0.53%)
Sep 05, 2019 22.85 23.95 22.78 23.82 331,570 +1.39(+6.20%)
Sep 04, 2019 22.46 22.57 22.33 22.43 200,672 +0.22(+0.97%)
Sep 03, 2019 22.79 22.89 22.06 22.22 198,109 -0.78(-3.41%)
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.