Indicators

Cooper Tire & Rubber Company (NY: CTB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	30.87	31.52	30.62	30.76	424,562	-0.02(-0.06%)
Jun 27, 2019	30.38	30.80	30.15	30.78	201,934	+0.53(+1.74%)
Jun 26, 2019	30.02	30.49	29.88	30.25	223,331	+0.34(+1.14%)
Jun 25, 2019	29.70	30.15	29.60	29.91	239,259	+0.31(+1.05%)
Jun 24, 2019	29.85	30.03	29.52	29.60	262,687	-0.33(-1.11%)
Jun 21, 2019	30.17	30.40	29.74	29.93	396,251	-0.27(-0.90%)
Jun 20, 2019	30.22	30.52	30.04	30.20	282,235	+0.16(+0.52%)
Jun 19, 2019	30.31	30.43	29.95	30.05	254,066	-0.10(-0.32%)
Jun 18, 2019	30.14	30.61	29.94	30.14	276,016	+0.19(+0.62%)
Jun 17, 2019	29.96	30.29	29.75	29.96	231,064	+0.06(+0.20%)
Jun 14, 2019	29.82	30.11	29.60	29.90	189,970	+0.07(+0.23%)
Jun 13, 2019	29.83	30.25	29.63	29.83	420,547	+0.06(+0.20%)
Jun 12, 2019	29.48	29.82	29.20	29.77	318,195	+0.54(+1.83%)
Jun 11, 2019	29.11	29.53	28.96	29.24	275,318	+0.27(+0.94%)
Jun 10, 2019	29.25	29.54	28.88	28.96	153,284	-0.06(-0.20%)
Jun 07, 2019	29.16	29.43	28.79	29.02	320,652	+0.04(+0.13%)
Jun 06, 2019	28.69	29.13	28.44	28.98	211,352	+0.23(+0.81%)
Jun 05, 2019	29.03	29.21	28.34	28.75	200,119	-0.18(-0.61%)
Jun 04, 2019	28.35	28.98	28.22	28.92	299,160	+0.94(+3.34%)

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.