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 (%)
Dec 30, 2016 36.66 36.66 36.66 0 +0.05(+0.13%)
Dec 29, 2016 36.85 37.16 36.52 36.62 400,975 -0.19(-0.51%)
Dec 28, 2016 37.28 37.47 36.48 36.81 202,987 -0.42(-1.14%)
Dec 27, 2016 36.95 37.45 36.95 37.23 164,596 +0.28(+0.77%)
Dec 23, 2016 36.95 36.95 36.95 0 +0.14(+0.38%)
Dec 22, 2016 37.18 37.42 36.71 36.81 319,385 -0.47(-1.27%)
Dec 21, 2016 37.66 37.70 36.81 37.28 394,435 -0.28(-0.75%)
Dec 20, 2016 37.37 37.95 37.28 37.56 379,977 +0.38(+1.02%)
Dec 19, 2016 36.76 37.33 36.66 37.18 454,068 +0.42(+1.16%)
Dec 16, 2016 37.18 37.51 36.66 36.76 671,510 -0.24(-0.64%)
Dec 15, 2016 36.38 37.09 36.19 37.00 324,365 +0.57(+1.55%)
Dec 14, 2016 36.85 37.04 36.29 36.43 687,200 -0.33(-0.90%)
Dec 13, 2016 36.62 37.70 36.31 36.76 1,015,368 +0.28(+0.78%)
Dec 12, 2016 36.48 36.85 35.77 36.48 634,867 -0.33(-0.90%)
Dec 09, 2016 36.62 37.00 36.57 36.81 778,511 +0.24(+0.65%)
Dec 08, 2016 36.66 37.00 36.19 36.57 774,168 -0.05(-0.13%)
Dec 07, 2016 35.86 36.76 35.77 36.62 1,120,444 +0.80(+2.24%)
Dec 06, 2016 36.05 36.33 35.58 35.82 651,409 -0.14(-0.39%)
Dec 05, 2016 36.24 36.38 35.86 35.96 427,687 +0.14(+0.40%)
Dec 02, 2016 36.19 36.38 35.72 35.82 438,220 -0.33(-0.91%)
Dec 01, 2016 36.15 37.49 36.10 36.15 538,867 +0.00(+0.00%)
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%)
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.