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 (%)
Sep 30, 2016 35.08 35.92 34.85 35.79 562,090 +0.83(+2.37%)
Sep 29, 2016 35.58 35.77 34.64 34.96 697,660 -0.64(-1.80%)
Sep 28, 2016 34.77 35.64 34.64 35.60 772,772 +1.04(+3.00%)
Sep 27, 2016 34.09 34.74 34.00 34.56 400,710 +0.30(+0.88%)
Sep 26, 2016 34.81 34.89 34.24 34.26 787,561 -0.75(-2.15%)
Sep 23, 2016 34.55 35.20 34.51 35.01 679,058 +0.24(+0.68%)
Sep 22, 2016 34.19 34.86 34.13 34.78 907,492 +0.79(+2.33%)
Sep 21, 2016 33.39 34.00 33.31 33.99 715,363 +0.84(+2.53%)
Sep 20, 2016 33.17 33.32 32.95 33.15 393,439 +0.13(+0.40%)
Sep 19, 2016 33.11 33.47 32.91 33.02 446,397 +0.11(+0.34%)
Sep 16, 2016 33.00 33.13 32.69 32.91 496,995 -0.13(-0.40%)
Sep 15, 2016 32.83 33.14 32.65 33.04 390,133 +0.59(+1.83%)
Sep 14, 2016 32.43 32.72 32.07 32.44 557,182 -0.08(-0.23%)
Sep 13, 2016 32.96 33.25 32.33 32.52 569,895 -0.55(-1.65%)
Sep 12, 2016 32.05 33.18 31.84 33.07 715,233 +0.83(+2.57%)
Sep 09, 2016 32.74 32.99 32.24 32.24 644,989 -0.68(-2.06%)
Sep 08, 2016 32.71 33.10 32.61 32.91 607,667 +0.09(+0.29%)
Sep 07, 2016 32.58 32.93 32.58 32.82 526,765 +0.20(+0.61%)
Sep 06, 2016 32.30 32.62 32.17 32.62 446,131 +0.47(+1.46%)
Sep 02, 2016 32.14 32.15 32.15 32.15 283,033 +0.19(+0.59%)
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.