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, 2016 37.09 37.16 35.91 36.15 467,581 -0.80(-2.16%)
Nov 29, 2016 36.57 37.41 36.43 36.94 763,939 +0.42(+1.16%)
Nov 28, 2016 37.04 37.32 36.40 36.52 430,328 -0.52(-1.40%)
Nov 25, 2016 36.57 37.37 36.43 37.04 305,275 +0.56(+1.55%)
Nov 23, 2016 36.47 36.47 36.47 0 +0.00(+0.00%)
Nov 22, 2016 36.14 36.64 36.05 36.47 393,094 +0.42(+1.18%)
Nov 21, 2016 36.19 36.52 35.88 36.05 289,382 -0.14(-0.39%)
Nov 18, 2016 36.14 36.33 35.77 36.19 417,282 +0.05(+0.13%)
Nov 17, 2016 35.77 36.28 35.53 36.14 371,916 +0.52(+1.45%)
Nov 16, 2016 35.30 35.81 35.30 35.63 360,439 +0.42(+1.20%)
Nov 15, 2016 34.97 36.05 34.97 35.20 623,827 +0.09(+0.27%)
Nov 14, 2016 35.25 35.79 34.92 35.11 577,058 +0.24(+0.67%)
Nov 11, 2016 34.68 35.01 34.17 34.87 514,545 +0.24(+0.68%)
Nov 10, 2016 33.65 35.11 33.65 34.64 747,034 +1.32(+3.95%)
Nov 09, 2016 32.19 33.70 31.67 33.32 848,625 +0.66(+2.02%)
Nov 08, 2016 32.24 33.04 32.24 32.66 680,136 +0.33(+1.02%)
Nov 07, 2016 31.53 32.99 31.53 32.33 1,226,311 -0.38(-1.15%)
Nov 04, 2016 32.57 33.32 32.52 32.71 410,149 +0.19(+0.58%)
Nov 03, 2016 33.13 33.27 32.47 32.52 281,907 -0.38(-1.14%)
Nov 02, 2016 33.32 33.93 32.85 32.90 659,792 -0.52(-1.55%)
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.