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 (%)
Jun 28, 2019 30.87 31.52 30.62 30.76 424,562 -0.02(-0.06%)
Jun 27, 2019 30.38 30.80 30.15 30.78 201,934 +0.53(+1.74%)
Jun 26, 2019 30.02 30.49 29.88 30.25 223,331 +0.34(+1.14%)
Jun 25, 2019 29.70 30.15 29.60 29.91 239,259 +0.31(+1.05%)
Jun 24, 2019 29.85 30.03 29.52 29.60 262,687 -0.33(-1.11%)
Jun 21, 2019 30.17 30.40 29.74 29.93 396,251 -0.27(-0.90%)
Jun 20, 2019 30.22 30.52 30.04 30.20 282,235 +0.16(+0.52%)
Jun 19, 2019 30.31 30.43 29.95 30.05 254,066 -0.10(-0.32%)
Jun 18, 2019 30.14 30.61 29.94 30.14 276,016 +0.19(+0.62%)
Jun 17, 2019 29.96 30.29 29.75 29.96 231,064 +0.06(+0.20%)
Jun 14, 2019 29.82 30.11 29.60 29.90 189,970 +0.07(+0.23%)
Jun 13, 2019 29.83 30.25 29.63 29.83 420,547 +0.06(+0.20%)
Jun 12, 2019 29.48 29.82 29.20 29.77 318,195 +0.54(+1.83%)
Jun 11, 2019 29.11 29.53 28.96 29.24 275,318 +0.27(+0.94%)
Jun 10, 2019 29.25 29.54 28.88 28.96 153,284 -0.06(-0.20%)
Jun 07, 2019 29.16 29.43 28.79 29.02 320,652 +0.04(+0.13%)
Jun 06, 2019 28.69 29.13 28.44 28.98 211,352 +0.23(+0.81%)
Jun 05, 2019 29.03 29.21 28.34 28.75 200,119 -0.18(-0.61%)
Jun 04, 2019 28.35 28.98 28.22 28.92 299,160 +0.94(+3.34%)
Jun 03, 2019 26.83 28.16 26.83 27.99 319,447 +1.10(+4.10%)
May 31, 2019 26.92 27.25 26.34 26.89 656,589 -0.39(-1.45%)
May 30, 2019 27.95 28.30 27.08 27.28 433,220 -0.63(-2.26%)
May 29, 2019 27.81 28.01 27.33 27.91 367,357 -0.08(-0.28%)
May 28, 2019 28.15 28.35 27.93 27.99 222,724 -0.15(-0.52%)
May 24, 2019 28.03 28.36 27.70 28.14 164,737 +0.30(+1.08%)
May 23, 2019 28.01 28.07 27.41 27.84 315,489 +0.03(+0.10%)
May 22, 2019 27.95 28.08 27.52 27.81 349,126 -0.28(-1.00%)
May 21, 2019 28.35 28.52 27.94 28.09 203,690 -0.03(-0.10%)
May 20, 2019 28.12 28.31 27.69 28.12 399,541 -0.37(-1.30%)
May 17, 2019 27.91 28.51 27.73 28.49 446,541 +0.29(+1.03%)
May 16, 2019 28.55 28.60 28.16 28.20 380,927 -0.32(-1.12%)
May 15, 2019 28.06 28.53 27.68 28.52 384,118 +0.37(+1.31%)
May 14, 2019 28.31 28.51 27.97 28.15 333,691 -0.26(-0.92%)
May 13, 2019 27.74 28.55 27.69 28.41 546,161 +0.11(+0.38%)
May 10, 2019 28.22 28.44 27.75 28.30 381,470 -0.07(-0.24%)
May 09, 2019 28.69 28.69 27.93 28.37 387,893 -0.73(-2.50%)
May 08, 2019 29.14 29.50 28.84 29.10 198,362 -0.10(-0.33%)
May 07, 2019 29.53 29.59 28.81 29.20 272,368 -0.61(-2.05%)
May 06, 2019 29.48 29.99 29.14 29.81 273,179 -0.04(-0.13%)
May 03, 2019 29.36 29.89 29.26 29.85 402,062 +0.81(+2.78%)
May 02, 2019 28.63 29.13 28.63 29.04 472,732 +0.40(+1.39%)
May 01, 2019 29.29 29.29 28.49 28.64 829,725 -0.36(-1.24%)
Apr 30, 2019 29.55 29.85 28.73 29.00 583,664 -0.92(-3.08%)
Apr 29, 2019 29.19 31.32 28.99 29.92 965,043 +0.35(+1.18%)
Apr 26, 2019 30.67 30.94 29.41 29.57 724,845 -0.55(-1.84%)
Apr 25, 2019 31.39 31.39 30.13 30.13 402,321 -1.47(-4.64%)
Apr 24, 2019 31.32 32.02 30.93 31.59 288,446 +0.28(+0.90%)
Apr 23, 2019 31.24 31.42 30.97 31.31 314,224 -0.02(-0.06%)
Apr 22, 2019 31.81 31.91 31.06 31.33 349,211 -0.69(-2.15%)
Apr 18, 2019 32.20 32.39 31.96 32.02 162,163 -0.25(-0.78%)
Apr 17, 2019 31.69 32.32 31.57 32.27 290,787 +0.75(+2.37%)
Apr 16, 2019 31.41 31.55 31.24 31.53 253,547 +0.25(+0.81%)
Apr 15, 2019 31.32 31.46 30.97 31.27 241,942 +0.08(+0.25%)
Apr 12, 2019 31.30 31.57 30.96 31.20 242,678 +0.12(+0.38%)
Apr 11, 2019 30.98 31.32 30.86 31.08 357,109 +0.12(+0.38%)
Apr 10, 2019 30.54 31.04 30.47 30.96 394,611 +0.45(+1.46%)
Apr 09, 2019 30.77 30.90 30.27 30.52 262,724 -0.44(-1.41%)
Apr 08, 2019 30.64 31.07 30.57 30.95 247,227 +0.23(+0.76%)
Apr 05, 2019 30.85 30.92 30.46 30.72 358,716 +0.05(+0.16%)
Apr 04, 2019 29.99 30.81 29.99 30.67 524,976 +0.76(+2.53%)
Apr 03, 2019 29.95 30.17 29.75 29.91 402,947 +0.35(+1.18%)
Apr 02, 2019 29.86 29.86 29.41 29.56 283,517 -0.17(-0.59%)
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.