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, 2020 27.26 27.61 26.83 27.36 397,755 +0.04(+0.14%)
Jun 29, 2020 26.05 27.34 25.95 27.32 399,018 +1.77(+6.94%)
Jun 26, 2020 25.77 26.04 24.75 25.54 728,299 -0.45(-1.72%)
Jun 25, 2020 25.16 26.04 24.87 25.99 276,161 +0.57(+2.26%)
Jun 24, 2020 25.65 25.98 25.07 25.41 350,889 -0.61(-2.36%)
Jun 23, 2020 26.37 26.53 25.58 26.03 207,387 +0.14(+0.54%)
Jun 22, 2020 25.87 26.12 25.41 25.89 202,696 -0.02(-0.08%)
Jun 19, 2020 26.75 26.87 25.88 25.91 430,964 -0.34(-1.28%)
Jun 18, 2020 25.78 26.43 25.76 26.25 209,118 +0.07(+0.26%)
Jun 17, 2020 26.89 27.11 26.04 26.18 225,702 -0.72(-2.69%)
Jun 16, 2020 27.53 27.69 26.51 26.90 345,111 +0.37(+1.38%)
Jun 15, 2020 24.88 26.72 24.69 26.53 426,584 +0.60(+2.33%)
Jun 12, 2020 26.58 27.07 24.94 25.93 487,787 +0.54(+2.11%)
Jun 11, 2020 24.87 25.65 24.62 25.39 532,936 -0.93(-3.54%)
Jun 10, 2020 27.06 27.06 25.77 26.33 488,031 -0.87(-3.21%)
Jun 09, 2020 27.55 27.86 26.53 27.20 509,561 -1.22(-4.29%)
Jun 08, 2020 28.71 29.36 28.13 28.42 368,302 +0.18(+0.63%)
Jun 05, 2020 29.12 29.41 28.20 28.24 789,563 +0.51(+1.82%)
Jun 04, 2020 26.98 27.86 26.78 27.73 290,532 +0.42(+1.52%)
Jun 03, 2020 26.93 27.86 26.62 27.32 517,059 +1.06(+4.04%)
Jun 02, 2020 25.36 26.33 25.06 26.26 510,858 +1.27(+5.08%)
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.