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, 2017 30.70 31.41 30.60 31.22 1,635,327 +0.57(+1.86%)
Oct 30, 2017 31.70 31.84 30.03 30.65 2,920,586 -3.38(-9.93%)
Oct 27, 2017 34.03 34.17 33.36 34.03 938,988 -0.67(-1.92%)
Oct 26, 2017 35.31 35.46 34.46 34.70 536,575 -0.43(-1.22%)
Oct 25, 2017 35.36 35.65 34.74 35.12 732,652 -0.38(-1.07%)
Oct 24, 2017 35.84 36.36 35.41 35.51 746,166 -0.14(-0.40%)
Oct 23, 2017 35.84 35.93 35.46 35.65 464,899 -0.19(-0.53%)
Oct 20, 2017 36.08 36.08 35.55 35.84 335,698 +0.00(+0.00%)
Oct 19, 2017 35.22 35.89 34.93 35.84 421,063 +0.52(+1.48%)
Oct 18, 2017 35.08 35.74 35.03 35.31 380,701 +0.48(+1.37%)
Oct 17, 2017 34.93 35.17 34.74 34.84 317,925 -0.10(-0.27%)
Oct 16, 2017 34.93 35.10 34.70 34.93 371,366 +0.05(+0.14%)
Oct 13, 2017 35.31 35.51 34.70 34.89 574,348 -0.43(-1.21%)
Oct 12, 2017 35.03 35.31 34.70 35.31 427,261 +0.10(+0.27%)
Oct 11, 2017 34.74 35.27 34.74 35.22 424,014 +0.48(+1.37%)
Oct 10, 2017 34.79 34.46 34.74 552,629 +0.33(+0.97%)
Oct 09, 2017 34.79 34.98 34.36 34.41 479,424 -0.48(-1.36%)
Oct 06, 2017 34.79 35.22 34.70 34.89 348,524 -0.05(-0.14%)
Oct 05, 2017 35.27 35.36 34.89 34.93 486,817 -0.24(-0.68%)
Oct 04, 2017 35.65 35.84 35.08 35.17 426,715 -0.67(-1.86%)
Oct 03, 2017 36.31 36.34 35.46 35.84 526,476 -0.29(-0.79%)
Oct 02, 2017 35.65 36.12 35.12 36.12 508,055 +0.52(+1.47%)
Sep 29, 2017 35.79 36.12 35.31 35.60 772,419 -0.14(-0.40%)
Sep 28, 2017 35.74 35.98 35.46 35.74 734,872 +0.10(+0.27%)
Sep 27, 2017 35.17 35.89 34.60 35.65 1,454,621 +0.62(+1.77%)
Sep 26, 2017 34.51 35.27 34.51 35.03 676,236 +0.43(+1.24%)
Sep 25, 2017 33.74 34.74 33.74 34.60 728,619 +0.86(+2.54%)
Sep 22, 2017 33.22 33.79 33.08 33.74 276,407 +0.62(+1.87%)
Sep 21, 2017 33.27 33.46 32.98 33.13 229,261 -0.29(-0.85%)
Sep 20, 2017 32.98 33.60 32.84 33.41 365,342 +0.43(+1.30%)
Sep 19, 2017 32.74 33.08 32.55 32.98 353,359 +0.24(+0.73%)
Sep 18, 2017 32.70 33.05 32.67 32.74 501,829 +0.14(+0.44%)
Sep 15, 2017 32.84 32.84 32.36 32.60 725,262 -0.24(-0.72%)
Sep 14, 2017 33.13 33.27 32.84 32.84 306,594 -0.19(-0.58%)
Sep 13, 2017 33.55 33.55 32.55 33.03 516,713 -0.57(-1.70%)
Sep 12, 2017 33.08 33.74 33.08 33.60 556,014 +0.57(+1.73%)
Sep 11, 2017 32.13 33.13 32.13 33.03 538,048 +1.19(+3.74%)
Sep 08, 2017 31.51 31.98 31.51 31.84 350,378 +0.24(+0.75%)
Sep 07, 2017 31.98 32.03 31.20 31.60 484,258 -0.38(-1.19%)
Sep 06, 2017 32.08 32.41 31.94 31.98 560,570 +0.05(+0.15%)
Sep 05, 2017 32.17 32.51 31.65 31.94 488,748 -0.43(-1.32%)
Sep 01, 2017 32.03 32.65 32.03 32.36 318,517 +0.38(+1.19%)
Aug 31, 2017 31.56 32.34 31.46 31.98 610,654 +0.57(+1.82%)
Aug 30, 2017 32.08 32.08 31.32 31.41 687,077 -0.66(-2.06%)
Aug 29, 2017 32.31 32.45 31.69 32.07 543,906 -0.43(-1.31%)
Aug 28, 2017 32.41 32.60 32.03 32.50 988,922 +0.14(+0.44%)
Aug 25, 2017 32.07 32.69 32.03 32.36 374,815 +0.38(+1.19%)
Aug 24, 2017 31.69 32.26 31.60 31.98 433,996 +0.43(+1.35%)
Aug 23, 2017 31.69 31.93 31.55 31.55 390,931 -0.24(-0.75%)
Aug 22, 2017 32.12 32.12 31.60 31.79 408,401 -0.19(-0.59%)
Aug 21, 2017 31.74 32.17 31.46 31.98 662,546 +0.24(+0.75%)
Aug 18, 2017 31.46 31.96 31.46 31.74 580,996 +0.14(+0.45%)
Aug 17, 2017 31.88 31.88 31.36 31.60 715,980 -0.33(-1.04%)
Aug 16, 2017 32.07 32.22 31.88 31.93 394,205 -0.14(-0.44%)
Aug 15, 2017 32.64 32.64 31.88 32.07 442,927 -0.47(-1.46%)
Aug 14, 2017 32.31 32.88 32.31 32.55 462,602 +0.47(+1.48%)
Aug 11, 2017 31.74 32.22 31.66 32.07 638,827 +0.19(+0.60%)
Aug 10, 2017 32.03 32.10 31.65 31.88 658,226 -0.33(-1.03%)
Aug 09, 2017 32.31 32.43 31.88 32.22 829,114 -0.28(-0.88%)
Aug 08, 2017 33.45 33.62 32.45 32.50 1,050,698 -1.04(-3.11%)
Aug 07, 2017 34.35 34.40 32.31 33.54 1,745,889 -0.95(-2.75%)
Aug 04, 2017 34.21 35.68 34.21 34.49 1,043,202 +0.33(+0.97%)
Aug 03, 2017 34.26 34.54 33.54 34.16 959,692 -0.09(-0.28%)
Aug 02, 2017 34.97 35.23 34.21 34.26 587,804 -0.85(-2.43%)
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.