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 (%)
May 31, 2018 24.91 25.00 24.42 24.71 685,718 -0.04(-0.17%)
May 30, 2018 24.28 24.85 24.13 24.76 671,854 +0.57(+2.38%)
May 29, 2018 24.18 24.61 23.99 24.18 674,361 -0.19(-0.79%)
May 25, 2018 24.37 24.37 24.37 0 +0.24(+0.99%)
May 24, 2018 24.13 24.33 23.89 24.13 472,097 -0.19(-0.79%)
May 23, 2018 24.47 24.52 24.09 24.33 493,642 -0.29(-1.17%)
May 22, 2018 25.14 25.47 24.57 24.61 665,064 -0.53(-2.10%)
May 21, 2018 24.76 25.33 24.76 25.14 541,869 +0.43(+1.74%)
May 18, 2018 24.57 24.76 23.99 24.71 1,133,311 +0.24(+0.98%)
May 17, 2018 24.42 24.57 24.13 24.47 795,909 +0.00(+0.00%)
May 16, 2018 24.28 24.47 23.89 24.47 706,271 +0.29(+1.19%)
May 15, 2018 24.04 24.66 23.80 24.18 923,579 +0.10(+0.40%)
May 14, 2018 24.61 24.76 23.85 24.09 529,606 -0.53(-2.14%)
May 11, 2018 24.66 25.04 24.33 24.61 1,019,330 -0.05(-0.19%)
May 10, 2018 23.70 24.71 23.70 24.66 810,316 +0.96(+4.04%)
May 09, 2018 22.94 24.09 22.87 23.70 1,145,988 +0.72(+3.13%)
May 08, 2018 23.13 23.27 22.70 22.98 725,515 -0.14(-0.62%)
May 07, 2018 23.32 24.04 22.98 23.13 1,309,152 -0.14(-0.62%)
May 04, 2018 23.27 23.75 23.08 23.27 738,262 +0.00(+0.00%)
May 03, 2018 23.22 23.32 22.70 23.27 858,007 -0.05(-0.21%)
May 02, 2018 23.13 23.51 22.94 23.32 1,414,480 +0.29(+1.25%)
May 01, 2018 23.18 23.27 22.48 23.03 1,982,882 -0.38(-1.64%)
Apr 30, 2018 22.51 23.61 21.62 23.42 4,714,134 -2.30(-8.94%)
Apr 27, 2018 25.86 26.78 25.59 25.71 1,138,465 -0.24(-0.92%)
Apr 26, 2018 26.29 26.41 25.81 25.95 1,027,287 -0.29(-1.09%)
Apr 25, 2018 26.91 26.98 26.07 26.24 749,428 -0.62(-2.32%)
Apr 24, 2018 26.82 26.96 26.38 26.86 1,580,606 +0.19(+0.72%)
Apr 23, 2018 26.82 27.15 26.58 26.67 736,755 +0.05(+0.18%)
Apr 20, 2018 26.58 26.77 26.34 26.62 581,960 +0.00(+0.00%)
Apr 19, 2018 27.20 27.27 26.31 26.62 559,266 -0.62(-2.28%)
Apr 18, 2018 28.59 28.59 27.06 27.25 793,728 -1.29(-4.53%)
Apr 17, 2018 29.50 29.55 28.44 28.54 743,520 -0.86(-2.93%)
Apr 16, 2018 29.02 29.69 28.78 29.40 518,212 +0.62(+2.16%)
Apr 13, 2018 29.11 29.26 28.68 28.78 599,122 -0.24(-0.82%)
Apr 12, 2018 29.07 29.43 28.78 29.02 459,663 +0.05(+0.16%)
Apr 11, 2018 28.44 29.07 28.44 28.97 395,344 +0.19(+0.67%)
Apr 10, 2018 28.49 28.92 28.30 28.78 606,242 +0.72(+2.56%)
Apr 09, 2018 27.96 28.30 27.65 28.06 355,632 +0.24(+0.86%)
Apr 06, 2018 28.68 28.83 27.58 27.82 613,111 -1.05(-3.65%)
Apr 05, 2018 28.40 29.11 28.25 28.87 534,679 +0.62(+2.20%)
Apr 04, 2018 27.01 28.44 26.91 28.25 471,149 +0.86(+3.15%)
Apr 03, 2018 27.29 27.63 27.13 27.39 704,333 +0.19(+0.70%)
Apr 02, 2018 27.92 28.11 27.06 27.20 581,733 -0.86(-3.07%)
Mar 29, 2018 28.06 28.06 28.06 0 -0.05(-0.17%)
Mar 28, 2018 27.73 28.44 27.63 28.11 552,212 +0.34(+1.21%)
Mar 27, 2018 27.82 28.16 27.73 27.77 824,069 -0.05(-0.17%)
Mar 26, 2018 27.58 27.89 27.01 27.82 710,860 +0.67(+2.47%)
Mar 23, 2018 28.59 28.78 27.15 27.15 768,506 -1.44(-5.03%)
Mar 22, 2018 28.68 29.21 28.30 28.59 809,333 -0.38(-1.32%)
Mar 21, 2018 28.73 29.35 28.59 28.97 426,735 +0.38(+1.34%)
Mar 20, 2018 28.64 28.85 28.54 28.59 579,044 -0.05(-0.17%)
Mar 19, 2018 29.07 29.21 28.32 28.64 615,914 -0.43(-1.48%)
Mar 16, 2018 28.92 29.35 28.78 29.07 1,079,716 +0.29(+1.00%)
Mar 15, 2018 28.97 29.21 28.44 28.78 811,336 -0.14(-0.50%)
Mar 14, 2018 29.50 29.74 28.90 28.92 787,991 -0.53(-1.79%)
Mar 13, 2018 30.17 30.60 29.40 29.45 985,370 -1.44(-4.65%)
Mar 12, 2018 30.74 30.98 30.45 30.89 611,584 +0.24(+0.78%)
Mar 09, 2018 31.17 31.22 30.65 30.65 516,957 -0.29(-0.93%)
Mar 08, 2018 31.56 31.80 30.74 30.93 569,395 -0.48(-1.52%)
Mar 07, 2018 31.51 30.98 31.41 485,996 +0.10(+0.31%)
Mar 06, 2018 30.74 31.34 30.62 31.32 528,232 +0.62(+2.03%)
Mar 05, 2018 30.84 31.13 30.55 30.69 762,374 -0.38(-1.23%)
Mar 02, 2018 29.26 31.17 29.26 31.08 1,163,276 +1.53(+5.19%)
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.