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, 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%)
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.