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, 2017 38.65 38.79 37.99 38.27 911,647 -0.56(-1.45%)
Feb 27, 2017 39.07 39.12 38.27 38.84 1,639,985 -0.38(-0.96%)
Feb 24, 2017 39.54 39.54 38.88 39.21 1,001,818 -0.57(-1.42%)
Feb 23, 2017 39.64 39.99 39.45 39.78 1,409,355 +0.19(+0.48%)
Feb 22, 2017 38.69 39.83 37.84 39.59 2,473,975 +0.99(+2.57%)
Feb 21, 2017 38.41 39.35 38.13 38.60 1,206,079 +0.28(+0.74%)
Feb 17, 2017 38.32 38.32 38.32 0 +2.74(+7.69%)
Feb 16, 2017 36.24 36.48 35.39 35.58 1,306,648 -0.85(-2.33%)
Feb 15, 2017 35.72 36.52 35.49 36.43 1,267,435 +0.61(+1.71%)
Feb 14, 2017 34.78 36.24 34.73 35.82 1,246,452 +1.04(+2.98%)
Feb 13, 2017 33.93 34.82 33.74 34.78 993,230 +0.90(+2.65%)
Feb 10, 2017 33.41 34.45 33.41 33.88 10,681,779 +0.57(+1.70%)
Feb 09, 2017 33.64 33.88 33.17 33.31 2,895,543 -0.33(-0.98%)
Feb 08, 2017 33.27 33.83 33.08 33.64 5,045,708 +0.90(+2.74%)
Feb 07, 2017 33.98 34.12 32.63 32.75 1,731,982 -1.23(-3.61%)
Feb 06, 2017 33.93 34.16 33.81 33.98 293,759 +0.00(+0.00%)
Feb 03, 2017 33.69 34.16 33.69 33.98 356,354 +0.42(+1.27%)
Feb 02, 2017 33.98 34.16 33.36 33.55 627,554 -0.52(-1.52%)
Feb 01, 2017 34.35 34.64 33.69 34.07 464,562 -0.14(-0.41%)
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%)
Jan 03, 2017 37.04 37.04 35.96 36.62 478,585 -0.05(-0.13%)
Dec 30, 2016 36.66 36.66 36.66 0 +0.05(+0.13%)
Dec 29, 2016 36.85 37.16 36.52 36.62 400,975 -0.19(-0.51%)
Dec 28, 2016 37.28 37.47 36.48 36.81 202,987 -0.42(-1.14%)
Dec 27, 2016 36.95 37.45 36.95 37.23 164,596 +0.28(+0.77%)
Dec 23, 2016 36.95 36.95 36.95 0 +0.14(+0.38%)
Dec 22, 2016 37.18 37.42 36.71 36.81 319,385 -0.47(-1.27%)
Dec 21, 2016 37.66 37.70 36.81 37.28 394,435 -0.28(-0.75%)
Dec 20, 2016 37.37 37.95 37.28 37.56 379,977 +0.38(+1.02%)
Dec 19, 2016 36.76 37.33 36.66 37.18 454,068 +0.42(+1.16%)
Dec 16, 2016 37.18 37.51 36.66 36.76 671,510 -0.24(-0.64%)
Dec 15, 2016 36.38 37.09 36.19 37.00 324,365 +0.57(+1.55%)
Dec 14, 2016 36.85 37.04 36.29 36.43 687,200 -0.33(-0.90%)
Dec 13, 2016 36.62 37.70 36.31 36.76 1,015,368 +0.28(+0.78%)
Dec 12, 2016 36.48 36.85 35.77 36.48 634,867 -0.33(-0.90%)
Dec 09, 2016 36.62 37.00 36.57 36.81 778,511 +0.24(+0.65%)
Dec 08, 2016 36.66 37.00 36.19 36.57 774,168 -0.05(-0.13%)
Dec 07, 2016 35.86 36.76 35.77 36.62 1,120,444 +0.80(+2.24%)
Dec 06, 2016 36.05 36.33 35.58 35.82 651,409 -0.14(-0.39%)
Dec 05, 2016 36.24 36.38 35.86 35.96 427,687 +0.14(+0.40%)
Dec 02, 2016 36.19 36.38 35.72 35.82 438,220 -0.33(-0.91%)
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.