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, 2019 30.89 31.12 30.38 31.04 346,505 +0.10(+0.33%)
Feb 27, 2019 32.10 32.37 30.78 30.94 424,215 -1.27(-3.94%)
Feb 26, 2019 31.90 32.57 31.82 32.21 600,045 +0.28(+0.88%)
Feb 25, 2019 31.80 32.41 31.67 31.93 534,458 +0.18(+0.58%)
Feb 22, 2019 32.16 32.31 31.51 31.74 479,313 -0.35(-1.09%)
Feb 21, 2019 33.14 33.31 31.90 32.09 401,162 -1.13(-3.41%)
Feb 20, 2019 32.31 33.29 32.21 33.22 804,610 +1.08(+3.37%)
Feb 19, 2019 32.46 33.07 31.56 32.14 1,300,565 -0.83(-2.52%)
Feb 15, 2019 32.57 33.18 32.22 32.97 838,489 +0.65(+2.01%)
Feb 14, 2019 32.04 32.46 31.96 32.32 506,947 +0.08(+0.24%)
Feb 13, 2019 32.29 32.53 32.12 32.25 383,883 +0.05(+0.15%)
Feb 12, 2019 32.44 33.16 32.10 32.20 850,622 +0.08(+0.24%)
Feb 11, 2019 31.91 32.24 31.51 32.12 405,539 +0.16(+0.51%)
Feb 08, 2019 32.35 32.35 31.64 31.96 485,408 -0.71(-2.16%)
Feb 07, 2019 32.87 32.87 32.06 32.66 379,275 -0.34(-1.03%)
Feb 06, 2019 33.00 33.18 32.74 33.00 195,704 -0.02(-0.06%)
Feb 05, 2019 33.37 33.48 32.88 33.02 232,183 -0.29(-0.87%)
Feb 04, 2019 33.25 33.40 32.97 33.31 382,111 +0.01(+0.03%)
Feb 01, 2019 34.12 34.16 33.18 33.30 423,324 -0.77(-2.27%)
Jan 31, 2019 33.06 34.09 32.85 34.08 708,398 +0.80(+2.41%)
Jan 30, 2019 33.02 33.48 32.49 33.27 610,900 +0.16(+0.50%)
Jan 29, 2019 33.13 33.40 32.78 33.11 297,873 +0.02(+0.06%)
Jan 28, 2019 32.79 33.11 32.51 33.09 338,518 +0.07(+0.21%)
Jan 25, 2019 32.87 33.32 32.78 33.02 413,304 +0.35(+1.07%)
Jan 24, 2019 32.33 32.81 31.99 32.67 248,051 +0.24(+0.75%)
Jan 23, 2019 32.72 32.86 31.76 32.43 500,479 -0.29(-0.89%)
Jan 22, 2019 32.61 33.07 32.02 32.72 399,028 -0.17(-0.53%)
Jan 18, 2019 33.07 33.42 32.53 32.89 756,571 -0.05(-0.15%)
Jan 17, 2019 31.91 32.94 31.82 32.94 619,464 +0.85(+2.65%)
Jan 16, 2019 31.25 32.31 31.10 32.09 679,112 +0.80(+2.57%)
Jan 15, 2019 32.59 32.59 30.12 31.29 1,639,544 -1.18(-3.64%)
Jan 14, 2019 31.83 32.59 31.57 32.47 438,751 +0.51(+1.61%)
Jan 11, 2019 32.14 32.23 31.62 31.96 262,279 -0.17(-0.54%)
Jan 10, 2019 31.31 32.22 31.17 32.13 461,638 +0.58(+1.84%)
Jan 09, 2019 31.42 31.79 31.27 31.55 493,570 +0.37(+1.18%)
Jan 08, 2019 31.96 31.96 30.97 31.18 544,891 -0.28(-0.89%)
Jan 07, 2019 31.60 31.78 30.75 31.46 374,911 -0.11(-0.34%)
Jan 04, 2019 30.95 31.65 30.56 31.57 527,968 +1.06(+3.49%)
Jan 03, 2019 30.73 30.95 30.06 30.50 320,171 -0.43(-1.38%)
Jan 02, 2019 30.79 31.55 30.63 30.93 462,849 -0.37(-1.18%)
Dec 31, 2018 31.34 31.53 30.54 31.30 342,130 +0.15(+0.47%)
Dec 28, 2018 30.68 31.66 30.36 31.15 467,020 +0.42(+1.35%)
Dec 27, 2018 29.85 30.75 29.65 30.74 801,241 +0.39(+1.28%)
Dec 26, 2018 29.78 30.39 29.07 30.35 519,884 +0.75(+2.52%)
Dec 24, 2018 29.96 30.02 29.13 29.60 260,626 -0.63(-2.08%)
Dec 21, 2018 30.49 31.37 29.99 30.23 1,572,954 -0.23(-0.76%)
Dec 20, 2018 30.24 31.18 29.97 30.46 816,115 +0.18(+0.61%)
Dec 19, 2018 30.33 31.40 30.18 30.28 988,641 +0.02(+0.06%)
Dec 18, 2018 30.47 30.87 30.15 30.26 656,599 +0.06(+0.19%)
Dec 17, 2018 30.06 31.03 29.90 30.20 767,279 -0.02(-0.06%)
Dec 14, 2018 30.20 30.83 30.06 30.22 328,805 -0.25(-0.83%)
Dec 13, 2018 30.15 30.63 29.84 30.47 727,574 +0.31(+1.03%)
Dec 12, 2018 30.10 30.45 29.92 30.16 566,813 +0.45(+1.50%)
Dec 11, 2018 30.15 30.36 29.57 29.72 339,526 +0.11(+0.36%)
Dec 10, 2018 29.79 29.98 29.31 29.61 440,813 -0.26(-0.88%)
Dec 07, 2018 31.16 31.53 29.76 29.87 584,060 -1.23(-3.95%)
Dec 06, 2018 31.24 31.37 30.72 31.10 755,529 -0.62(-1.95%)
Dec 04, 2018 33.01 33.26 31.67 31.72 462,888 -1.46(-4.41%)
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.