Indicators

Cooper Tire & Rubber Company (NY: CTB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.89	34.59	32.89	34.21	830,139	+1.18(+3.57%)
Jan 30, 2017	33.46	33.48	32.84	33.03	341,751	-0.42(-1.27%)
Jan 27, 2017	33.69	33.83	33.36	33.46	407,710	-0.19(-0.56%)
Jan 26, 2017	34.40	34.54	33.64	33.64	323,688	-0.80(-2.33%)
Jan 25, 2017	34.35	34.73	34.26	34.45	602,132	+0.38(+1.11%)
Jan 24, 2017	33.22	34.16	33.22	34.07	567,357	+0.80(+2.41%)
Jan 23, 2017	33.03	33.46	32.94	33.27	655,029	+0.14(+0.43%)
Jan 20, 2017	33.64	33.93	33.08	33.13	674,562	-0.47(-1.40%)
Jan 19, 2017	34.12	34.31	33.46	33.60	564,704	-0.61(-1.79%)
Jan 18, 2017	34.26	34.38	33.60	34.21	871,935	+0.00(+0.00%)
Jan 17, 2017	33.88	34.90	33.88	34.21	828,418	+0.00(+0.00%)
Jan 13, 2017		34.21	34.21	34.21	0	+0.80(+2.40%)
Jan 12, 2017	34.40	34.54	33.41	33.41	625,658	-1.09(-3.15%)
Jan 11, 2017	34.73	35.01	34.16	34.49	606,539	-0.19(-0.54%)
Jan 10, 2017	35.06	35.30	34.64	34.68	578,891	-0.38(-1.08%)
Jan 09, 2017	36.33	36.45	35.06	35.06	510,303	-1.46(-4.01%)
Jan 06, 2017	36.48	36.76	36.15	36.52	318,472	+0.00(+0.00%)
Jan 05, 2017	36.71	36.81	36.10	36.52	320,665	-0.33(-0.90%)
Jan 04, 2017	36.71	37.14	36.26	36.85	584,890	+0.24(+0.64%)

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.