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 31, 2020 16.18 17.59 15.99 16.08 680,701 -0.14(-0.85%)
Mar 30, 2020 17.24 17.34 15.93 16.22 724,797 -1.01(-5.84%)
Mar 27, 2020 17.92 18.22 17.01 17.23 543,401 -1.33(-7.18%)
Mar 26, 2020 18.83 19.67 18.10 18.56 613,184 +0.02(+0.11%)
Mar 25, 2020 17.34 19.08 15.52 18.54 872,965 +1.34(+7.80%)
Mar 24, 2020 17.15 17.60 16.32 17.20 502,432 +1.50(+9.55%)
Mar 23, 2020 15.79 17.18 15.00 15.70 783,777 -1.03(-6.14%)
Mar 20, 2020 16.02 17.70 15.78 16.73 873,373 +0.90(+5.67%)
Mar 19, 2020 14.49 16.26 13.64 15.83 633,076 +1.41(+9.79%)
Mar 18, 2020 18.01 18.13 13.96 14.42 633,617 -3.47(-19.42%)
Mar 17, 2020 17.85 18.42 17.05 17.89 679,223 +0.25(+1.40%)
Mar 16, 2020 19.19 19.94 17.42 17.64 555,444 -3.35(-15.98%)
Mar 13, 2020 20.09 21.03 18.69 21.00 647,581 +1.97(+10.37%)
Mar 12, 2020 20.30 20.52 18.96 19.02 640,851 -2.44(-11.36%)
Mar 11, 2020 22.76 22.97 21.34 21.46 401,272 -1.79(-7.68%)
Mar 10, 2020 24.44 24.54 22.71 23.25 474,783 -0.42(-1.79%)
Mar 09, 2020 23.13 23.99 22.73 23.67 478,253 -0.86(-3.50%)
Mar 06, 2020 23.33 24.60 23.33 24.53 642,717 +0.53(+2.22%)
Mar 05, 2020 23.70 24.14 23.15 24.00 569,967 -0.55(-2.25%)
Mar 04, 2020 24.06 24.78 23.56 24.55 531,786 +0.78(+3.28%)
Mar 03, 2020 25.16 25.55 23.11 23.77 448,310 -1.44(-5.71%)
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.