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 (%)
Mar 29, 2018 28.06 28.06 28.06 0 -0.05(-0.17%)
Mar 28, 2018 27.73 28.44 27.63 28.11 552,212 +0.34(+1.21%)
Mar 27, 2018 27.82 28.16 27.73 27.77 824,069 -0.05(-0.17%)
Mar 26, 2018 27.58 27.89 27.01 27.82 710,860 +0.67(+2.47%)
Mar 23, 2018 28.59 28.78 27.15 27.15 768,506 -1.44(-5.03%)
Mar 22, 2018 28.68 29.21 28.30 28.59 809,333 -0.38(-1.32%)
Mar 21, 2018 28.73 29.35 28.59 28.97 426,735 +0.38(+1.34%)
Mar 20, 2018 28.64 28.85 28.54 28.59 579,044 -0.05(-0.17%)
Mar 19, 2018 29.07 29.21 28.32 28.64 615,914 -0.43(-1.48%)
Mar 16, 2018 28.92 29.35 28.78 29.07 1,079,716 +0.29(+1.00%)
Mar 15, 2018 28.97 29.21 28.44 28.78 811,336 -0.14(-0.50%)
Mar 14, 2018 29.50 29.74 28.90 28.92 787,991 -0.53(-1.79%)
Mar 13, 2018 30.17 30.60 29.40 29.45 985,370 -1.44(-4.65%)
Mar 12, 2018 30.74 30.98 30.45 30.89 611,584 +0.24(+0.78%)
Mar 09, 2018 31.17 31.22 30.65 30.65 516,957 -0.29(-0.93%)
Mar 08, 2018 31.56 31.80 30.74 30.93 569,395 -0.48(-1.52%)
Mar 07, 2018 31.51 30.98 31.41 485,996 +0.10(+0.31%)
Mar 06, 2018 30.74 31.34 30.62 31.32 528,232 +0.62(+2.03%)
Mar 05, 2018 30.84 31.13 30.55 30.69 762,374 -0.38(-1.23%)
Mar 02, 2018 29.26 31.17 29.26 31.08 1,163,276 +1.53(+5.19%)
Mar 01, 2018 29.98 30.24 29.38 29.55 825,416 -0.48(-1.59%)
Feb 28, 2018 31.32 31.51 29.88 30.02 1,039,594 -1.19(-3.82%)
Feb 27, 2018 31.74 32.08 31.17 31.22 808,839 -0.43(-1.36%)
Feb 26, 2018 31.45 31.72 30.93 31.65 629,156 +0.29(+0.91%)
Feb 23, 2018 31.50 31.69 31.22 31.36 652,172 -0.10(-0.30%)
Feb 22, 2018 31.45 889,685 +0.24(+0.76%)
Feb 21, 2018 31.65 32.84 31.19 31.22 1,112,537 -0.72(-2.24%)
Feb 20, 2018 32.41 32.46 30.83 31.93 2,110,708 -2.05(-6.04%)
Feb 16, 2018 33.98 33.98 33.98 0 -0.81(-2.33%)
Feb 15, 2018 34.37 34.80 34.34 34.80 472,802 +0.57(+1.67%)
Feb 14, 2018 33.75 34.41 33.60 34.22 557,352 +0.19(+0.56%)
Feb 13, 2018 33.94 34.03 635,038 -0.86(-2.46%)
Feb 12, 2018 34.61 35.18 34.32 34.89 516,573 +0.52(+1.53%)
Feb 09, 2018 35.46 35.80 33.60 34.37 882,760 -0.72(-2.04%)
Feb 08, 2018 36.51 36.75 35.03 35.08 851,764 -1.43(-3.92%)
Feb 07, 2018 35.37 36.78 35.37 36.51 605,689 +1.15(+3.24%)
Feb 06, 2018 34.61 35.73 34.32 35.37 905,131 -0.64(-1.79%)
Feb 05, 2018 37.04 37.30 35.80 36.01 629,913 -1.26(-3.39%)
Feb 02, 2018 37.14 37.66 36.99 37.28 591,087 +0.00(+0.00%)
Feb 01, 2018 37.52 36.85 37.28 602,513 -0.05(-0.13%)
Jan 31, 2018 38.14 38.14 37.23 37.33 723,161 -0.10(-0.26%)
Jan 30, 2018 37.52 37.76 37.33 37.42 474,395 -0.19(-0.51%)
Jan 29, 2018 37.42 37.85 37.33 37.61 460,255 +0.14(+0.38%)
Jan 26, 2018 37.04 37.66 36.73 37.47 374,685 +0.52(+1.42%)
Jan 25, 2018 37.42 37.61 36.61 36.94 992,148 -0.48(-1.28%)
Jan 24, 2018 38.14 38.28 37.37 37.42 1,294,237 -0.48(-1.26%)
Jan 23, 2018 38.19 38.52 37.85 37.90 410,354 -0.43(-1.12%)
Jan 22, 2018 38.47 38.47 37.66 38.33 645,874 -0.19(-0.50%)
Jan 19, 2018 37.99 38.54 37.78 38.52 689,516 +0.53(+1.38%)
Jan 18, 2018 38.28 38.71 37.66 37.99 1,955,256 -0.14(-0.38%)
Jan 17, 2018 38.52 38.92 37.76 38.14 1,587,789 -0.24(-0.62%)
Jan 16, 2018 38.19 38.57 38.04 38.38 1,250,725 +0.33(+0.88%)
Jan 12, 2018 38.04 38.04 38.04 0 +0.14(+0.38%)
Jan 11, 2018 37.99 38.42 37.42 37.90 1,280,177 -0.10(-0.25%)
Jan 10, 2018 37.59 37.99 1,163,810 +1.00(+2.71%)
Jan 09, 2018 36.56 37.42 36.51 36.99 978,319 +0.62(+1.71%)
Jan 08, 2018 35.51 36.56 35.46 36.37 905,586 +0.81(+2.28%)
Jan 05, 2018 35.03 35.66 34.75 35.56 655,191 +0.72(+2.05%)
Jan 04, 2018 33.94 34.89 33.75 34.84 616,993 +1.10(+3.25%)
Jan 03, 2018 33.94 34.41 33.56 33.75 691,140 -0.10(-0.28%)
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.