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 (%)
Feb 28, 2018 31.32 31.51 29.88 30.02 1,039,594 -1.19(-3.82%)
Feb 27, 2018 31.74 32.08 31.17 31.22 808,839 -0.43(-1.36%)
Feb 26, 2018 31.45 31.72 30.93 31.65 629,156 +0.29(+0.91%)
Feb 23, 2018 31.50 31.69 31.22 31.36 652,172 -0.10(-0.30%)
Feb 22, 2018 31.45 889,685 +0.24(+0.76%)
Feb 21, 2018 31.65 32.84 31.19 31.22 1,112,537 -0.72(-2.24%)
Feb 20, 2018 32.41 32.46 30.83 31.93 2,110,708 -2.05(-6.04%)
Feb 16, 2018 33.98 33.98 33.98 0 -0.81(-2.33%)
Feb 15, 2018 34.37 34.80 34.34 34.80 472,802 +0.57(+1.67%)
Feb 14, 2018 33.75 34.41 33.60 34.22 557,352 +0.19(+0.56%)
Feb 13, 2018 33.94 34.03 635,038 -0.86(-2.46%)
Feb 12, 2018 34.61 35.18 34.32 34.89 516,573 +0.52(+1.53%)
Feb 09, 2018 35.46 35.80 33.60 34.37 882,760 -0.72(-2.04%)
Feb 08, 2018 36.51 36.75 35.03 35.08 851,764 -1.43(-3.92%)
Feb 07, 2018 35.37 36.78 35.37 36.51 605,689 +1.15(+3.24%)
Feb 06, 2018 34.61 35.73 34.32 35.37 905,131 -0.64(-1.79%)
Feb 05, 2018 37.04 37.30 35.80 36.01 629,913 -1.26(-3.39%)
Feb 02, 2018 37.14 37.66 36.99 37.28 591,087 +0.00(+0.00%)
Feb 01, 2018 37.52 36.85 37.28 602,513 -0.05(-0.13%)
Jan 31, 2018 38.14 38.14 37.23 37.33 723,161 -0.10(-0.26%)
Jan 30, 2018 37.52 37.76 37.33 37.42 474,395 -0.19(-0.51%)
Jan 29, 2018 37.42 37.85 37.33 37.61 460,255 +0.14(+0.38%)
Jan 26, 2018 37.04 37.66 36.73 37.47 374,685 +0.52(+1.42%)
Jan 25, 2018 37.42 37.61 36.61 36.94 992,148 -0.48(-1.28%)
Jan 24, 2018 38.14 38.28 37.37 37.42 1,294,237 -0.48(-1.26%)
Jan 23, 2018 38.19 38.52 37.85 37.90 410,354 -0.43(-1.12%)
Jan 22, 2018 38.47 38.47 37.66 38.33 645,874 -0.19(-0.50%)
Jan 19, 2018 37.99 38.54 37.78 38.52 689,516 +0.53(+1.38%)
Jan 18, 2018 38.28 38.71 37.66 37.99 1,955,256 -0.14(-0.38%)
Jan 17, 2018 38.52 38.92 37.76 38.14 1,587,789 -0.24(-0.62%)
Jan 16, 2018 38.19 38.57 38.04 38.38 1,250,725 +0.33(+0.88%)
Jan 12, 2018 38.04 38.04 38.04 0 +0.14(+0.38%)
Jan 11, 2018 37.99 38.42 37.42 37.90 1,280,177 -0.10(-0.25%)
Jan 10, 2018 37.59 37.99 1,163,810 +1.00(+2.71%)
Jan 09, 2018 36.56 37.42 36.51 36.99 978,319 +0.62(+1.71%)
Jan 08, 2018 35.51 36.56 35.46 36.37 905,586 +0.81(+2.28%)
Jan 05, 2018 35.03 35.66 34.75 35.56 655,191 +0.72(+2.05%)
Jan 04, 2018 33.94 34.89 33.75 34.84 616,993 +1.10(+3.25%)
Jan 03, 2018 33.94 34.41 33.56 33.75 691,140 -0.10(-0.28%)
Jan 02, 2018 33.94 34.03 33.60 33.84 529,394 +0.10(+0.28%)
Dec 29, 2017 33.75 33.75 33.75 0 -0.43(-1.26%)
Dec 28, 2017 34.18 34.32 33.89 34.18 153,495 +0.05(+0.14%)
Dec 27, 2017 33.94 34.32 33.84 34.13 328,796 +0.19(+0.56%)
Dec 26, 2017 34.13 34.56 33.79 33.94 225,770 -0.14(-0.42%)
Dec 22, 2017 34.41 34.41 33.70 34.08 372,285 -0.38(-1.11%)
Dec 21, 2017 34.51 34.89 34.30 34.46 421,698 +0.10(+0.28%)
Dec 20, 2017 34.18 34.49 33.84 34.37 435,501 +0.33(+0.98%)
Dec 19, 2017 34.13 34.41 33.84 34.03 621,716 +0.10(+0.28%)
Dec 18, 2017 34.56 32.93 33.94 804,361 +1.00(+3.04%)
Dec 15, 2017 32.79 33.46 32.62 32.93 1,721,974 +0.33(+1.02%)
Dec 14, 2017 33.27 33.32 32.51 32.60 774,477 -0.72(-2.15%)
Dec 13, 2017 32.98 33.65 32.84 33.32 553,006 +0.33(+1.01%)
Dec 12, 2017 33.27 33.48 32.89 32.98 547,700 -0.10(-0.29%)
Dec 11, 2017 33.65 33.67 33.03 33.08 662,218 -0.48(-1.42%)
Dec 08, 2017 33.89 34.18 33.32 33.56 886,218 +0.00(+0.00%)
Dec 07, 2017 34.18 34.32 33.79 656,442 +0.00(+0.00%)
Dec 06, 2017 34.61 34.84 34.08 34.18 418,850 -0.38(-1.11%)
Dec 05, 2017 34.80 34.99 34.22 34.56 397,592 -0.29(-0.82%)
Dec 04, 2017 35.73 34.75 34.84 1,082,487 +0.14(+0.41%)
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.