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, 2016 32.43 34.97 31.91 34.59 1,655,516 +2.30(+7.11%)
Oct 28, 2016 32.11 32.97 31.59 32.29 1,204,396 -0.96(-2.89%)
Oct 27, 2016 33.80 33.88 33.01 33.25 446,482 -0.56(-1.67%)
Oct 26, 2016 33.34 33.93 33.29 33.82 597,651 +0.34(+1.01%)
Oct 25, 2016 34.38 34.49 33.45 33.48 644,697 -1.03(-2.97%)
Oct 24, 2016 34.25 34.83 34.25 34.51 382,499 +0.48(+1.41%)
Oct 21, 2016 33.79 34.29 33.56 34.03 649,439 +0.02(+0.06%)
Oct 20, 2016 34.19 34.20 33.83 34.01 417,990 -0.22(-0.63%)
Oct 19, 2016 33.87 34.31 33.71 34.22 598,003 +0.36(+1.06%)
Oct 18, 2016 34.11 34.21 33.53 33.87 839,860 +0.08(+0.22%)
Oct 17, 2016 34.19 34.31 33.62 33.79 861,200 -0.42(-1.24%)
Oct 14, 2016 35.53 35.74 34.21 34.21 976,649 -1.16(-3.27%)
Oct 13, 2016 35.89 35.96 35.20 35.37 716,160 -0.83(-2.29%)
Oct 12, 2016 36.38 36.73 36.20 36.20 505,921 -0.14(-0.39%)
Oct 11, 2016 36.13 36.77 36.06 36.34 772,878 +0.01(+0.03%)
Oct 10, 2016 36.21 36.91 36.21 36.33 492,525 +0.21(+0.57%)
Oct 07, 2016 36.18 36.33 35.80 36.12 726,518 +0.11(+0.31%)
Oct 06, 2016 36.02 36.21 35.64 36.01 497,325 +0.07(+0.18%)
Oct 05, 2016 35.73 36.35 35.64 35.95 521,940 +0.36(+1.01%)
Oct 04, 2016 35.78 36.13 35.38 35.59 368,000 -0.36(-1.00%)
Oct 03, 2016 35.71 36.05 35.53 35.95 432,650 +0.16(+0.45%)
Sep 30, 2016 35.08 35.92 34.85 35.79 562,090 +0.83(+2.37%)
Sep 29, 2016 35.58 35.77 34.64 34.96 697,660 -0.64(-1.80%)
Sep 28, 2016 34.77 35.64 34.64 35.60 772,772 +1.04(+3.00%)
Sep 27, 2016 34.09 34.74 34.00 34.56 400,710 +0.30(+0.88%)
Sep 26, 2016 34.81 34.89 34.24 34.26 787,561 -0.75(-2.15%)
Sep 23, 2016 34.55 35.20 34.51 35.01 679,058 +0.24(+0.68%)
Sep 22, 2016 34.19 34.86 34.13 34.78 907,492 +0.79(+2.33%)
Sep 21, 2016 33.39 34.00 33.31 33.99 715,363 +0.84(+2.53%)
Sep 20, 2016 33.17 33.32 32.95 33.15 393,439 +0.13(+0.40%)
Sep 19, 2016 33.11 33.47 32.91 33.02 446,397 +0.11(+0.34%)
Sep 16, 2016 33.00 33.13 32.69 32.91 496,995 -0.13(-0.40%)
Sep 15, 2016 32.83 33.14 32.65 33.04 390,133 +0.59(+1.83%)
Sep 14, 2016 32.43 32.72 32.07 32.44 557,182 -0.08(-0.23%)
Sep 13, 2016 32.96 33.25 32.33 32.52 569,895 -0.55(-1.65%)
Sep 12, 2016 32.05 33.18 31.84 33.07 715,233 +0.83(+2.57%)
Sep 09, 2016 32.74 32.99 32.24 32.24 644,989 -0.68(-2.06%)
Sep 08, 2016 32.71 33.10 32.61 32.91 607,667 +0.09(+0.29%)
Sep 07, 2016 32.58 32.93 32.58 32.82 526,765 +0.20(+0.61%)
Sep 06, 2016 32.30 32.62 32.17 32.62 446,131 +0.47(+1.46%)
Sep 02, 2016 32.14 32.15 32.15 32.15 283,033 +0.19(+0.59%)
Sep 01, 2016 32.05 32.26 31.66 31.96 353,272 -0.03(-0.09%)
Aug 31, 2016 31.92 32.34 31.85 31.99 379,924 +0.08(+0.25%)
Aug 30, 2016 31.87 32.12 31.62 31.91 399,685 -0.05(-0.15%)
Aug 29, 2016 31.83 32.02 31.56 31.96 382,032 +0.10(+0.32%)
Aug 26, 2016 32.11 32.22 31.85 31.86 506,017 -0.18(-0.56%)
Aug 25, 2016 32.30 32.35 31.52 32.03 394,887 -0.40(-1.24%)
Aug 24, 2016 32.08 32.63 31.96 32.44 572,192 +0.38(+1.20%)
Aug 23, 2016 31.69 32.08 31.59 32.05 443,525 +0.50(+1.58%)
Aug 22, 2016 31.61 31.69 31.42 31.56 504,341 -0.15(-0.47%)
Aug 19, 2016 31.60 31.87 31.48 31.71 358,284 +0.04(+0.12%)
Aug 18, 2016 31.34 31.69 31.29 31.67 413,059 +0.39(+1.26%)
Aug 17, 2016 31.57 31.66 31.07 31.27 451,545 -0.33(-1.04%)
Aug 16, 2016 31.86 32.15 31.57 31.60 507,409 -0.25(-0.80%)
Aug 15, 2016 31.85 32.24 31.85 31.86 587,380 +0.02(+0.06%)
Aug 12, 2016 32.02 32.02 31.55 31.84 415,528 -0.22(-0.67%)
Aug 11, 2016 31.92 32.18 31.84 32.05 573,986 +0.31(+0.98%)
Aug 10, 2016 31.73 31.82 31.54 31.74 458,427 +0.11(+0.36%)
Aug 09, 2016 31.64 31.87 31.44 31.63 621,003 -0.03(-0.09%)
Aug 08, 2016 32.16 32.35 31.63 31.66 889,343 -0.38(-1.20%)
Aug 05, 2016 32.77 32.90 31.99 32.04 944,987 -0.28(-0.87%)
Aug 04, 2016 31.43 33.98 31.25 32.33 2,382,896 +2.26(+7.52%)
Aug 03, 2016 29.95 30.32 29.86 30.06 881,798 -0.02(-0.06%)
Aug 02, 2016 30.67 30.67 30.05 30.08 768,764 -0.70(-2.29%)
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.