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 (%)
Dec 31, 2018 31.34 31.53 30.54 31.30 342,130 +0.15(+0.47%)
Dec 28, 2018 30.68 31.66 30.36 31.15 467,020 +0.42(+1.35%)
Dec 27, 2018 29.85 30.75 29.65 30.74 801,241 +0.39(+1.28%)
Dec 26, 2018 29.78 30.39 29.07 30.35 519,884 +0.75(+2.52%)
Dec 24, 2018 29.96 30.02 29.13 29.60 260,626 -0.63(-2.08%)
Dec 21, 2018 30.49 31.37 29.99 30.23 1,572,954 -0.23(-0.76%)
Dec 20, 2018 30.24 31.18 29.97 30.46 816,115 +0.18(+0.61%)
Dec 19, 2018 30.33 31.40 30.18 30.28 988,641 +0.02(+0.06%)
Dec 18, 2018 30.47 30.87 30.15 30.26 656,599 +0.06(+0.19%)
Dec 17, 2018 30.06 31.03 29.90 30.20 767,279 -0.02(-0.06%)
Dec 14, 2018 30.20 30.83 30.06 30.22 328,805 -0.25(-0.83%)
Dec 13, 2018 30.15 30.63 29.84 30.47 727,574 +0.31(+1.03%)
Dec 12, 2018 30.10 30.45 29.92 30.16 566,813 +0.45(+1.50%)
Dec 11, 2018 30.15 30.36 29.57 29.72 339,526 +0.11(+0.36%)
Dec 10, 2018 29.79 29.98 29.31 29.61 440,813 -0.26(-0.88%)
Dec 07, 2018 31.16 31.53 29.76 29.87 584,060 -1.23(-3.95%)
Dec 06, 2018 31.24 31.37 30.72 31.10 755,529 -0.62(-1.95%)
Dec 04, 2018 33.01 33.26 31.67 31.72 462,888 -1.46(-4.41%)
Dec 03, 2018 33.43 33.79 33.10 33.18 564,821 +0.08(+0.23%)
Nov 30, 2018 33.00 33.35 33.00 33.11 667,733 +0.01(+0.04%)
Nov 29, 2018 33.42 33.70 33.05 33.09 560,579 -0.45(-1.35%)
Nov 28, 2018 33.09 33.56 32.80 33.55 686,284 +0.42(+1.28%)
Nov 27, 2018 33.03 33.41 33.03 33.12 527,519 -0.10(-0.29%)
Nov 26, 2018 32.84 33.30 32.64 33.22 603,944 +0.60(+1.83%)
Nov 23, 2018 32.65 32.97 32.42 32.62 290,543 -0.20(-0.62%)
Nov 21, 2018 32.82 32.82 32.82 0 +0.24(+0.74%)
Nov 20, 2018 32.33 32.84 32.03 32.58 1,024,005 +0.00(+0.00%)
Nov 19, 2018 33.03 33.28 32.58 32.58 630,394 -0.41(-1.23%)
Nov 16, 2018 32.95 33.34 32.78 32.99 661,287 -0.20(-0.61%)
Nov 15, 2018 32.93 33.24 32.49 33.19 551,647 -0.11(-0.32%)
Nov 14, 2018 33.30 34.13 33.16 33.30 1,079,226 -0.14(-0.43%)
Nov 13, 2018 32.53 33.95 32.34 33.44 1,006,557 +1.17(+3.62%)
Nov 12, 2018 31.97 32.81 31.62 32.27 1,224,938 +0.63(+1.98%)
Nov 09, 2018 31.28 31.67 31.09 31.65 742,109 +0.18(+0.58%)
Nov 08, 2018 31.71 32.07 31.40 31.46 503,562 -0.56(-1.75%)
Nov 07, 2018 32.42 32.42 31.02 32.02 515,086 +0.01(+0.03%)
Nov 06, 2018 32.20 32.41 31.83 32.01 1,136,071 -0.16(-0.51%)
Nov 05, 2018 31.70 32.18 30.92 32.18 863,303 +0.49(+1.55%)
Nov 02, 2018 31.83 31.99 31.32 31.68 777,753 +0.26(+0.83%)
Nov 01, 2018 30.08 31.77 29.85 31.42 1,804,251 +1.61(+5.41%)
Oct 31, 2018 30.96 31.07 29.75 29.81 1,237,241 -0.84(-2.74%)
Oct 30, 2018 29.92 30.69 29.58 30.65 3,053,549 +0.84(+2.82%)
Oct 29, 2018 25.84 29.92 25.60 29.81 3,924,438 +5.25(+21.37%)
Oct 26, 2018 23.87 25.27 23.37 24.56 927,999 +0.16(+0.67%)
Oct 25, 2018 24.03 24.84 23.89 24.40 807,220 +0.58(+2.43%)
Oct 24, 2018 24.89 25.10 23.80 23.82 1,118,745 -1.29(-5.15%)
Oct 23, 2018 23.71 25.34 23.63 25.11 859,170 +1.01(+4.21%)
Oct 22, 2018 23.85 24.19 23.80 24.10 513,317 +0.35(+1.46%)
Oct 19, 2018 23.42 24.21 23.42 23.75 470,838 +0.06(+0.24%)
Oct 18, 2018 24.59 24.85 23.65 23.69 711,696 -1.05(-4.25%)
Oct 17, 2018 24.29 24.93 24.07 24.74 548,033 +0.41(+1.67%)
Oct 16, 2018 23.89 24.63 23.46 24.34 660,977 +0.72(+3.06%)
Oct 15, 2018 23.13 24.10 23.13 23.62 796,557 +0.76(+3.34%)
Oct 12, 2018 23.54 23.54 22.46 22.85 1,168,703 -0.35(-1.50%)
Oct 11, 2018 23.64 23.91 23.03 23.20 1,178,580 -0.47(-2.00%)
Oct 10, 2018 25.32 25.43 23.64 23.67 1,318,383 -1.66(-6.55%)
Oct 09, 2018 25.48 25.72 25.22 25.33 1,080,377 -0.36(-1.39%)
Oct 08, 2018 25.11 25.83 24.95 25.69 527,943 +0.51(+2.03%)
Oct 05, 2018 25.94 25.94 25.17 25.18 809,460 -0.72(-2.79%)
Oct 04, 2018 25.91 26.12 25.72 25.90 772,748 -0.16(-0.63%)
Oct 03, 2018 25.88 26.24 25.69 26.07 655,420 +0.22(+0.86%)
Oct 02, 2018 26.67 27.03 25.66 25.84 1,107,267 -1.50(-5.47%)
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.