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 (%)
Nov 30, 2020 40.70 40.85 39.44 39.58 338,853 -1.28(-3.13%)
Nov 27, 2020 40.80 41.01 40.24 40.87 170,556 +0.02(+0.05%)
Nov 25, 2020 41.59 41.94 40.50 40.85 342,421 -0.89(-2.14%)
Nov 24, 2020 41.91 42.05 41.16 41.74 327,254 +0.53(+1.28%)
Nov 23, 2020 40.04 41.80 40.04 41.21 426,297 +1.55(+3.91%)
Nov 20, 2020 39.80 40.20 39.21 39.66 354,999 -0.41(-1.02%)
Nov 19, 2020 40.20 40.59 39.38 40.07 256,260 -0.28(-0.69%)
Nov 18, 2020 41.37 41.52 40.30 40.35 307,973 -0.69(-1.67%)
Nov 17, 2020 40.93 41.65 39.90 41.03 374,054 -0.25(-0.60%)
Nov 16, 2020 40.72 41.50 40.14 41.28 363,056 +1.30(+3.26%)
Nov 13, 2020 38.88 40.27 38.73 39.98 407,827 +1.61(+4.20%)
Nov 12, 2020 38.68 38.86 37.88 38.37 295,076 -0.53(-1.35%)
Nov 11, 2020 39.79 39.90 38.17 38.90 316,638 -0.82(-2.05%)
Nov 10, 2020 38.05 40.13 37.67 39.71 616,561 +2.09(+5.55%)
Nov 09, 2020 37.76 39.20 37.43 37.63 653,277 +1.27(+3.50%)
Nov 06, 2020 37.76 37.76 35.91 36.35 244,012 -1.16(-3.10%)
Nov 05, 2020 36.40 37.92 36.35 37.52 288,533 +1.36(+3.77%)
Nov 04, 2020 35.84 36.41 35.45 36.15 336,497 -0.09(-0.25%)
Nov 03, 2020 34.05 36.42 34.05 36.24 438,459 +2.74(+8.19%)
Nov 02, 2020 34.64 35.06 32.73 33.50 457,335 -0.68(-1.98%)
Oct 30, 2020 37.32 37.41 33.90 34.18 521,833 -3.24(-8.66%)
Oct 29, 2020 35.59 37.70 34.34 37.42 1,236,750 +2.60(+7.48%)
Oct 28, 2020 35.57 35.72 34.67 34.81 281,444 -1.59(-4.37%)
Oct 27, 2020 37.23 37.35 35.99 36.40 318,128 -1.09(-2.92%)
Oct 26, 2020 36.81 38.11 36.11 37.50 718,291 +0.08(+0.21%)
Oct 23, 2020 36.45 37.75 36.28 37.42 537,229 +1.32(+3.66%)
Oct 22, 2020 35.75 36.52 35.55 36.09 277,833 +0.80(+2.25%)
Oct 21, 2020 35.21 35.65 34.82 35.30 177,611 +0.25(+0.71%)
Oct 20, 2020 35.56 36.00 35.00 35.05 139,103 -0.27(-0.76%)
Oct 19, 2020 35.68 35.71 35.19 35.32 240,272 -0.36(-1.00%)
Oct 16, 2020 35.63 35.98 34.86 35.68 236,867 +0.07(+0.20%)
Oct 15, 2020 34.47 35.68 34.14 35.61 205,997 +0.79(+2.25%)
Oct 14, 2020 35.96 36.16 34.80 34.82 265,749 -0.85(-2.40%)
Oct 13, 2020 35.53 36.01 35.05 35.68 275,140 -0.31(-0.86%)
Oct 12, 2020 37.32 37.70 35.68 35.99 234,960 -1.33(-3.57%)
Oct 09, 2020 36.86 37.40 36.61 37.32 386,193 +0.85(+2.34%)
Oct 08, 2020 36.36 36.75 35.39 36.46 284,829 +0.42(+1.16%)
Oct 07, 2020 35.34 36.51 35.03 36.05 402,523 +1.22(+3.51%)
Oct 06, 2020 35.40 36.24 34.78 34.82 354,256 -0.42(-1.18%)
Oct 05, 2020 33.93 35.42 33.93 35.24 333,031 +1.67(+4.97%)
Oct 02, 2020 32.05 33.91 32.05 33.57 364,156 +0.66(+1.99%)
Oct 01, 2020 31.78 32.93 31.63 32.91 375,811 +1.41(+4.48%)
Sep 30, 2020 30.93 32.20 30.93 31.50 436,384 +0.61(+1.96%)
Sep 29, 2020 31.19 31.37 30.52 30.90 267,993 -0.17(-0.54%)
Sep 28, 2020 30.41 31.41 30.38 31.07 329,505 +1.10(+3.68%)
Sep 25, 2020 29.43 30.04 29.32 29.96 267,457 +0.27(+0.90%)
Sep 24, 2020 29.65 30.03 28.97 29.69 337,781 +0.14(+0.47%)
Sep 23, 2020 29.97 30.40 29.54 29.56 360,581 -0.44(-1.46%)
Sep 22, 2020 30.53 30.80 29.78 29.99 271,912 -0.42(-1.37%)
Sep 21, 2020 31.43 31.44 30.12 30.41 323,255 -1.66(-5.17%)
Sep 18, 2020 32.45 32.62 31.60 32.07 878,745 -0.46(-1.41%)
Sep 17, 2020 33.11 33.30 32.40 32.53 336,761 -0.84(-2.53%)
Sep 16, 2020 34.42 34.44 33.02 33.37 360,280 -1.06(-3.09%)
Sep 15, 2020 34.73 35.01 34.20 34.44 209,004 -0.21(-0.60%)
Sep 14, 2020 34.78 34.92 34.28 34.64 325,650 +0.09(+0.26%)
Sep 11, 2020 34.78 35.23 34.34 34.55 326,925 -0.05(-0.14%)
Sep 10, 2020 35.71 35.78 34.49 34.60 270,052 -0.68(-1.92%)
Sep 09, 2020 35.21 35.63 34.97 35.28 433,578 +0.52(+1.49%)
Sep 08, 2020 34.75 35.17 34.08 34.76 243,796 -0.37(-1.05%)
Sep 04, 2020 35.85 35.85 34.42 35.13 185,348 -0.11(-0.31%)
Sep 03, 2020 36.22 36.67 34.89 35.24 246,517 -1.08(-2.98%)
Sep 02, 2020 35.32 36.42 35.11 36.32 287,310 +0.82(+2.32%)
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.