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 (%)
Nov 30, 2016 37.09 37.16 35.91 36.15 467,581 -0.80(-2.16%)
Nov 29, 2016 36.57 37.41 36.43 36.94 763,939 +0.42(+1.16%)
Nov 28, 2016 37.04 37.32 36.40 36.52 430,328 -0.52(-1.40%)
Nov 25, 2016 36.57 37.37 36.43 37.04 305,275 +0.56(+1.55%)
Nov 23, 2016 36.47 36.47 36.47 0 +0.00(+0.00%)
Nov 22, 2016 36.14 36.64 36.05 36.47 393,094 +0.42(+1.18%)
Nov 21, 2016 36.19 36.52 35.88 36.05 289,382 -0.14(-0.39%)
Nov 18, 2016 36.14 36.33 35.77 36.19 417,282 +0.05(+0.13%)
Nov 17, 2016 35.77 36.28 35.53 36.14 371,916 +0.52(+1.45%)
Nov 16, 2016 35.30 35.81 35.30 35.63 360,439 +0.42(+1.20%)
Nov 15, 2016 34.97 36.05 34.97 35.20 623,827 +0.09(+0.27%)
Nov 14, 2016 35.25 35.79 34.92 35.11 577,058 +0.24(+0.67%)
Nov 11, 2016 34.68 35.01 34.17 34.87 514,545 +0.24(+0.68%)
Nov 10, 2016 33.65 35.11 33.65 34.64 747,034 +1.32(+3.95%)
Nov 09, 2016 32.19 33.70 31.67 33.32 848,625 +0.66(+2.02%)
Nov 08, 2016 32.24 33.04 32.24 32.66 680,136 +0.33(+1.02%)
Nov 07, 2016 31.53 32.99 31.53 32.33 1,226,311 -0.38(-1.15%)
Nov 04, 2016 32.57 33.32 32.52 32.71 410,149 +0.19(+0.58%)
Nov 03, 2016 33.13 33.27 32.47 32.52 281,907 -0.38(-1.14%)
Nov 02, 2016 33.32 33.93 32.85 32.90 659,792 -0.52(-1.55%)
Nov 01, 2016 34.50 35.06 33.08 33.41 887,283 -1.18(-3.40%)
Oct 31, 2016 32.43 34.97 31.91 34.59 1,655,516 +2.30(+7.11%)
Oct 28, 2016 32.11 32.97 31.59 32.29 1,204,396 -0.96(-2.89%)
Oct 27, 2016 33.80 33.88 33.01 33.25 446,482 -0.56(-1.67%)
Oct 26, 2016 33.34 33.93 33.29 33.82 597,651 +0.34(+1.01%)
Oct 25, 2016 34.38 34.49 33.45 33.48 644,697 -1.03(-2.97%)
Oct 24, 2016 34.25 34.83 34.25 34.51 382,499 +0.48(+1.41%)
Oct 21, 2016 33.79 34.29 33.56 34.03 649,439 +0.02(+0.06%)
Oct 20, 2016 34.19 34.20 33.83 34.01 417,990 -0.22(-0.63%)
Oct 19, 2016 33.87 34.31 33.71 34.22 598,003 +0.36(+1.06%)
Oct 18, 2016 34.11 34.21 33.53 33.87 839,860 +0.08(+0.22%)
Oct 17, 2016 34.19 34.31 33.62 33.79 861,200 -0.42(-1.24%)
Oct 14, 2016 35.53 35.74 34.21 34.21 976,649 -1.16(-3.27%)
Oct 13, 2016 35.89 35.96 35.20 35.37 716,160 -0.83(-2.29%)
Oct 12, 2016 36.38 36.73 36.20 36.20 505,921 -0.14(-0.39%)
Oct 11, 2016 36.13 36.77 36.06 36.34 772,878 +0.01(+0.03%)
Oct 10, 2016 36.21 36.91 36.21 36.33 492,525 +0.21(+0.57%)
Oct 07, 2016 36.18 36.33 35.80 36.12 726,518 +0.11(+0.31%)
Oct 06, 2016 36.02 36.21 35.64 36.01 497,325 +0.07(+0.18%)
Oct 05, 2016 35.73 36.35 35.64 35.95 521,940 +0.36(+1.01%)
Oct 04, 2016 35.78 36.13 35.38 35.59 368,000 -0.36(-1.00%)
Oct 03, 2016 35.71 36.05 35.53 35.95 432,650 +0.16(+0.45%)
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.