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, 2018 30.96 31.07 29.75 29.81 1,237,241 -0.84(-2.74%)
Oct 30, 2018 29.92 30.69 29.58 30.65 3,053,549 +0.84(+2.82%)
Oct 29, 2018 25.84 29.92 25.60 29.81 3,924,438 +5.25(+21.37%)
Oct 26, 2018 23.87 25.27 23.37 24.56 927,999 +0.16(+0.67%)
Oct 25, 2018 24.03 24.84 23.89 24.40 807,220 +0.58(+2.43%)
Oct 24, 2018 24.89 25.10 23.80 23.82 1,118,745 -1.29(-5.15%)
Oct 23, 2018 23.71 25.34 23.63 25.11 859,170 +1.01(+4.21%)
Oct 22, 2018 23.85 24.19 23.80 24.10 513,317 +0.35(+1.46%)
Oct 19, 2018 23.42 24.21 23.42 23.75 470,838 +0.06(+0.24%)
Oct 18, 2018 24.59 24.85 23.65 23.69 711,696 -1.05(-4.25%)
Oct 17, 2018 24.29 24.93 24.07 24.74 548,033 +0.41(+1.67%)
Oct 16, 2018 23.89 24.63 23.46 24.34 660,977 +0.72(+3.06%)
Oct 15, 2018 23.13 24.10 23.13 23.62 796,557 +0.76(+3.34%)
Oct 12, 2018 23.54 23.54 22.46 22.85 1,168,703 -0.35(-1.50%)
Oct 11, 2018 23.64 23.91 23.03 23.20 1,178,580 -0.47(-2.00%)
Oct 10, 2018 25.32 25.43 23.64 23.67 1,318,383 -1.66(-6.55%)
Oct 09, 2018 25.48 25.72 25.22 25.33 1,080,377 -0.36(-1.39%)
Oct 08, 2018 25.11 25.83 24.95 25.69 527,943 +0.51(+2.03%)
Oct 05, 2018 25.94 25.94 25.17 25.18 809,460 -0.72(-2.79%)
Oct 04, 2018 25.91 26.12 25.72 25.90 772,748 -0.16(-0.63%)
Oct 03, 2018 25.88 26.24 25.69 26.07 655,420 +0.22(+0.86%)
Oct 02, 2018 26.67 27.03 25.66 25.84 1,107,267 -1.50(-5.47%)
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.