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, 2018 27.84 27.84 27.84 0 -0.19(-0.67%)
Aug 30, 2018 28.22 28.32 27.77 28.03 334,319 -0.29(-1.02%)
Aug 29, 2018 28.66 28.66 28.13 28.32 500,427 -0.29(-1.01%)
Aug 28, 2018 28.46 28.66 28.39 28.61 403,502 +0.10(+0.34%)
Aug 27, 2018 28.56 28.87 28.44 28.51 517,858 +0.14(+0.51%)
Aug 24, 2018 28.32 28.66 28.22 28.37 393,194 +0.14(+0.51%)
Aug 23, 2018 28.37 28.46 28.08 28.22 453,423 -0.14(-0.51%)
Aug 22, 2018 28.70 28.99 28.08 28.37 748,571 -0.87(-2.96%)
Aug 21, 2018 29.38 29.43 28.92 29.23 550,679 -0.05(-0.16%)
Aug 20, 2018 28.70 29.28 28.51 29.28 381,239 +0.67(+2.35%)
Aug 17, 2018 28.32 28.70 28.18 28.61 504,258 +0.24(+0.85%)
Aug 16, 2018 28.51 28.80 28.32 28.37 398,462 +0.05(+0.17%)
Aug 15, 2018 28.70 28.90 28.08 28.32 556,716 -0.43(-1.50%)
Aug 14, 2018 27.98 28.99 27.89 28.75 506,263 +0.91(+3.28%)
Aug 13, 2018 29.04 29.04 27.55 27.84 663,391 -1.06(-3.66%)
Aug 10, 2018 28.90 29.40 28.61 28.90 801,780 -0.29(-0.99%)
Aug 09, 2018 28.37 29.28 28.08 29.18 748,974 +0.87(+3.06%)
Aug 08, 2018 28.94 29.01 27.93 28.32 501,106 -0.77(-2.64%)
Aug 07, 2018 28.80 29.23 28.42 29.09 811,758 +0.24(+0.83%)
Aug 06, 2018 26.78 29.14 25.73 28.85 1,588,220 +2.07(+7.72%)
Aug 03, 2018 26.64 27.02 26.25 26.78 1,431,453 +0.14(+0.54%)
Aug 02, 2018 26.83 26.88 26.40 26.64 789,923 -0.34(-1.25%)
Aug 01, 2018 27.17 27.19 26.59 26.97 721,064 -0.48(-1.75%)
Jul 31, 2018 26.88 27.50 26.44 27.45 701,400 +0.38(+1.42%)
Jul 30, 2018 25.68 27.84 25.58 27.07 1,194,294 +1.49(+5.83%)
Jul 27, 2018 24.41 25.72 23.70 25.58 1,151,089 +1.49(+6.19%)
Jul 26, 2018 24.91 25.29 23.94 24.09 1,298,897 -0.77(-3.09%)
Jul 25, 2018 24.52 24.95 24.09 24.86 743,799 +0.29(+1.17%)
Jul 24, 2018 24.67 25.05 24.57 24.57 519,067 +0.00(+0.00%)
Jul 23, 2018 24.52 24.71 24.33 24.57 687,396 -0.10(-0.39%)
Jul 20, 2018 24.71 24.81 24.33 24.67 476,695 -0.14(-0.58%)
Jul 19, 2018 24.67 25.15 24.52 24.81 490,764 +0.10(+0.39%)
Jul 18, 2018 24.18 24.81 24.18 24.71 897,042 +0.43(+1.78%)
Jul 17, 2018 23.85 24.50 23.61 24.28 544,010 +0.05(+0.20%)
Jul 16, 2018 25.00 25.05 24.23 24.23 525,550 -0.77(-3.08%)
Jul 13, 2018 25.29 25.53 24.67 25.00 806,525 -0.48(-1.89%)
Jul 12, 2018 25.68 25.70 25.19 25.48 376,472 -0.05(-0.19%)
Jul 11, 2018 25.39 25.68 25.07 25.53 410,120 -0.05(-0.19%)
Jul 10, 2018 26.64 26.68 25.53 25.58 507,104 -0.91(-3.45%)
Jul 09, 2018 26.83 26.83 26.37 26.49 529,850 -0.19(-0.72%)
Jul 06, 2018 26.93 27.12 26.59 26.68 491,098 -0.19(-0.72%)
Jul 05, 2018 25.68 27.09 25.68 26.88 1,034,774 +1.44(+5.67%)
Jul 03, 2018 25.43 25.43 25.43 0 +0.19(+0.76%)
Jul 02, 2018 25.00 25.24 24.38 25.24 592,217 -0.05(-0.19%)
Jun 29, 2018 25.68 25.77 25.15 25.29 531,465 -0.29(-1.13%)
Jun 28, 2018 26.06 26.11 25.39 25.58 768,692 -0.53(-2.03%)
Jun 27, 2018 26.25 26.54 26.01 26.11 516,448 -0.05(-0.18%)
Jun 26, 2018 26.25 26.35 25.63 26.16 610,473 -0.05(-0.18%)
Jun 25, 2018 26.01 26.30 25.29 26.20 790,467 +0.19(+0.74%)
Jun 22, 2018 26.01 26.20 25.53 26.01 940,011 +0.10(+0.37%)
Jun 21, 2018 26.73 26.78 25.92 25.92 517,511 -0.91(-3.40%)
Jun 20, 2018 26.83 26.93 26.42 26.83 510,756 +0.14(+0.54%)
Jun 19, 2018 26.06 26.78 25.72 26.68 696,074 +0.34(+1.28%)
Jun 18, 2018 25.77 26.93 25.48 26.35 825,291 +0.48(+1.86%)
Jun 15, 2018 25.96 25.77 25.87 8,202,284 +0.10(+0.37%)
Jun 14, 2018 25.82 25.96 25.58 25.77 629,289 +0.05(+0.19%)
Jun 13, 2018 25.82 25.96 25.60 25.72 937,787 -0.14(-0.56%)
Jun 12, 2018 25.82 25.96 25.53 25.87 556,062 +0.05(+0.19%)
Jun 11, 2018 25.92 26.06 25.58 25.82 882,406 -0.05(-0.19%)
Jun 08, 2018 25.72 26.25 25.58 25.87 793,084 +0.05(+0.19%)
Jun 07, 2018 25.92 26.54 25.72 25.82 782,648 -0.10(-0.37%)
Jun 06, 2018 25.96 25.92 990,148 +0.58(+2.28%)
Jun 05, 2018 25.05 25.63 24.91 25.34 699,281 +0.19(+0.76%)
Jun 04, 2018 25.00 25.22 24.91 25.15 481,868 +0.14(+0.58%)
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.