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 (%)
Oct 31, 2019 28.15 28.17 27.50 27.65 292,957 -0.51(-1.81%)
Oct 30, 2019 28.86 29.10 28.00 28.16 452,561 -1.04(-3.55%)
Oct 29, 2019 29.62 29.84 28.73 29.20 418,131 -0.52(-1.75%)
Oct 28, 2019 30.34 30.34 28.49 29.72 901,860 +1.52(+5.38%)
Oct 25, 2019 27.41 28.61 27.32 28.20 795,771 +0.66(+2.38%)
Oct 24, 2019 28.42 28.66 27.11 27.54 448,373 -0.75(-2.66%)
Oct 23, 2019 28.21 28.68 27.83 28.30 517,895 +0.40(+1.44%)
Oct 22, 2019 27.45 28.10 27.32 27.90 370,846 +0.42(+1.53%)
Oct 21, 2019 27.36 27.70 27.27 27.48 203,592 +0.45(+1.67%)
Oct 18, 2019 27.26 27.54 26.93 27.03 257,155 -0.31(-1.15%)
Oct 17, 2019 27.46 27.61 27.06 27.34 456,861 +0.06(+0.22%)
Oct 16, 2019 27.18 27.55 27.11 27.28 267,024 +0.09(+0.32%)
Oct 15, 2019 26.58 27.51 26.44 27.19 346,541 +0.82(+3.12%)
Oct 14, 2019 25.97 26.52 25.77 26.37 259,591 +0.30(+1.16%)
Oct 11, 2019 25.16 26.36 25.01 26.07 437,000 +1.34(+5.43%)
Oct 10, 2019 24.68 25.19 24.42 24.72 365,164 +0.16(+0.64%)
Oct 09, 2019 24.57 24.68 24.17 24.57 166,994 +0.29(+1.21%)
Oct 08, 2019 24.14 24.29 23.88 24.27 212,689 -0.12(-0.48%)
Oct 07, 2019 24.41 24.74 24.21 24.39 220,386 -0.21(-0.84%)
Oct 04, 2019 24.75 24.87 24.22 24.60 188,730 -0.12(-0.48%)
Oct 03, 2019 24.97 24.97 24.22 24.71 247,900 -0.32(-1.29%)
Oct 02, 2019 25.11 25.13 24.48 25.04 258,881 -0.23(-0.93%)
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.