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 (%)
Jun 30, 2017 34.49 35.11 34.21 34.26 706,801 -0.05(-0.14%)
Jun 29, 2017 34.11 34.35 33.56 34.30 2,042,108 +0.28(+0.84%)
Jun 28, 2017 33.92 34.59 33.92 34.02 484,861 +0.38(+1.13%)
Jun 27, 2017 33.97 34.26 33.59 33.64 608,040 -0.33(-0.98%)
Jun 26, 2017 33.50 34.11 33.45 33.97 415,814 +0.47(+1.42%)
Jun 23, 2017 33.78 33.97 33.45 33.50 867,953 -0.19(-0.56%)
Jun 22, 2017 33.73 33.88 33.21 33.69 568,380 -0.09(-0.28%)
Jun 21, 2017 33.64 33.92 33.40 33.78 533,511 +0.24(+0.71%)
Jun 20, 2017 33.78 34.16 33.45 33.54 637,864 -0.38(-1.12%)
Jun 19, 2017 34.02 34.07 33.50 33.92 453,786 -0.05(-0.14%)
Jun 16, 2017 33.88 34.21 33.69 33.97 940,389 -0.14(-0.42%)
Jun 15, 2017 34.07 34.45 33.88 34.11 933,447 -0.14(-0.42%)
Jun 14, 2017 35.02 35.11 34.02 34.26 742,262 -0.81(-2.30%)
Jun 13, 2017 34.64 35.11 34.35 35.06 590,715 +0.52(+1.51%)
Jun 12, 2017 34.68 35.21 34.30 34.54 746,983 -0.09(-0.27%)
Jun 09, 2017 34.83 35.21 34.40 34.64 1,114,535 -0.19(-0.54%)
Jun 08, 2017 35.35 35.35 34.78 34.83 854,389 -0.66(-1.87%)
Jun 07, 2017 35.11 35.54 34.87 35.49 858,736 +0.47(+1.36%)
Jun 06, 2017 35.21 35.30 34.89 35.02 318,513 -0.28(-0.81%)
Jun 05, 2017 35.21 35.58 34.83 35.30 430,457 +0.14(+0.41%)
Jun 02, 2017 35.25 35.67 35.02 35.16 1,016,006 -0.14(-0.40%)
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.