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 33.06 34.09 32.85 34.08 708,398 +0.80(+2.41%)
Jan 30, 2019 33.02 33.48 32.49 33.27 610,900 +0.16(+0.50%)
Jan 29, 2019 33.13 33.40 32.78 33.11 297,873 +0.02(+0.06%)
Jan 28, 2019 32.79 33.11 32.51 33.09 338,518 +0.07(+0.21%)
Jan 25, 2019 32.87 33.32 32.78 33.02 413,304 +0.35(+1.07%)
Jan 24, 2019 32.33 32.81 31.99 32.67 248,051 +0.24(+0.75%)
Jan 23, 2019 32.72 32.86 31.76 32.43 500,479 -0.29(-0.89%)
Jan 22, 2019 32.61 33.07 32.02 32.72 399,028 -0.17(-0.53%)
Jan 18, 2019 33.07 33.42 32.53 32.89 756,571 -0.05(-0.15%)
Jan 17, 2019 31.91 32.94 31.82 32.94 619,464 +0.85(+2.65%)
Jan 16, 2019 31.25 32.31 31.10 32.09 679,112 +0.80(+2.57%)
Jan 15, 2019 32.59 32.59 30.12 31.29 1,639,544 -1.18(-3.64%)
Jan 14, 2019 31.83 32.59 31.57 32.47 438,751 +0.51(+1.61%)
Jan 11, 2019 32.14 32.23 31.62 31.96 262,279 -0.17(-0.54%)
Jan 10, 2019 31.31 32.22 31.17 32.13 461,638 +0.58(+1.84%)
Jan 09, 2019 31.42 31.79 31.27 31.55 493,570 +0.37(+1.18%)
Jan 08, 2019 31.96 31.96 30.97 31.18 544,891 -0.28(-0.89%)
Jan 07, 2019 31.60 31.78 30.75 31.46 374,911 -0.11(-0.34%)
Jan 04, 2019 30.95 31.65 30.56 31.57 527,968 +1.06(+3.49%)
Jan 03, 2019 30.73 30.95 30.06 30.50 320,171 -0.43(-1.38%)
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.