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 (%)
Aug 31, 2017 31.56 32.34 31.46 31.98 610,654 +0.57(+1.82%)
Aug 30, 2017 32.08 32.08 31.32 31.41 687,077 -0.66(-2.06%)
Aug 29, 2017 32.31 32.45 31.69 32.07 543,906 -0.43(-1.31%)
Aug 28, 2017 32.41 32.60 32.03 32.50 988,922 +0.14(+0.44%)
Aug 25, 2017 32.07 32.69 32.03 32.36 374,815 +0.38(+1.19%)
Aug 24, 2017 31.69 32.26 31.60 31.98 433,996 +0.43(+1.35%)
Aug 23, 2017 31.69 31.93 31.55 31.55 390,931 -0.24(-0.75%)
Aug 22, 2017 32.12 32.12 31.60 31.79 408,401 -0.19(-0.59%)
Aug 21, 2017 31.74 32.17 31.46 31.98 662,546 +0.24(+0.75%)
Aug 18, 2017 31.46 31.96 31.46 31.74 580,996 +0.14(+0.45%)
Aug 17, 2017 31.88 31.88 31.36 31.60 715,980 -0.33(-1.04%)
Aug 16, 2017 32.07 32.22 31.88 31.93 394,205 -0.14(-0.44%)
Aug 15, 2017 32.64 32.64 31.88 32.07 442,927 -0.47(-1.46%)
Aug 14, 2017 32.31 32.88 32.31 32.55 462,602 +0.47(+1.48%)
Aug 11, 2017 31.74 32.22 31.66 32.07 638,827 +0.19(+0.60%)
Aug 10, 2017 32.03 32.10 31.65 31.88 658,226 -0.33(-1.03%)
Aug 09, 2017 32.31 32.43 31.88 32.22 829,114 -0.28(-0.88%)
Aug 08, 2017 33.45 33.62 32.45 32.50 1,050,698 -1.04(-3.11%)
Aug 07, 2017 34.35 34.40 32.31 33.54 1,745,889 -0.95(-2.75%)
Aug 04, 2017 34.21 35.68 34.21 34.49 1,043,202 +0.33(+0.97%)
Aug 03, 2017 34.26 34.54 33.54 34.16 959,692 -0.09(-0.28%)
Aug 02, 2017 34.97 35.23 34.21 34.26 587,804 -0.85(-2.43%)
Aug 01, 2017 34.64 35.16 34.35 35.11 594,321 +0.43(+1.23%)
Jul 31, 2017 34.87 35.11 34.40 34.68 983,340 +0.00(+0.00%)
Jul 28, 2017 35.96 35.99 34.54 34.68 1,397,816 -2.28(-6.16%)
Jul 27, 2017 37.10 37.22 36.68 36.96 392,848 -0.09(-0.26%)
Jul 26, 2017 37.15 37.15 36.77 37.06 586,020 -0.24(-0.64%)
Jul 25, 2017 36.72 37.39 36.39 37.29 739,034 +0.90(+2.48%)
Jul 24, 2017 36.58 36.63 36.06 36.39 542,467 -0.24(-0.65%)
Jul 21, 2017 36.96 37.09 36.01 36.63 693,588 -0.28(-0.77%)
Jul 20, 2017 35.77 36.96 35.73 36.91 761,642 +1.33(+3.73%)
Jul 19, 2017 34.87 35.68 34.74 35.58 454,731 +0.85(+2.46%)
Jul 18, 2017 35.63 35.70 34.42 34.73 665,459 -0.90(-2.53%)
Jul 17, 2017 35.49 35.82 35.37 35.63 375,171 +0.19(+0.54%)
Jul 14, 2017 34.97 35.54 34.85 35.44 405,493 +0.43(+1.22%)
Jul 13, 2017 34.26 35.11 34.21 35.02 423,904 +0.66(+1.93%)
Jul 12, 2017 34.49 34.80 34.30 34.35 318,810 +0.05(+0.14%)
Jul 11, 2017 34.16 34.35 33.97 34.30 288,979 +0.19(+0.56%)
Jul 10, 2017 34.21 34.59 33.64 34.11 513,485 -0.19(-0.55%)
Jul 07, 2017 33.78 34.40 33.64 34.30 372,648 +0.66(+1.97%)
Jul 06, 2017 34.11 34.45 33.57 33.64 503,645 -0.62(-1.80%)
Jul 05, 2017 34.64 34.83 34.09 34.26 899,815 -0.38(-1.10%)
Jul 03, 2017 34.30 35.40 34.21 34.64 293,974 +0.38(+1.11%)
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.