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 (%)
Nov 29, 2019	28.70	28.70	28.15	28.32	198,537	-0.48(-1.66%)
Nov 27, 2019	28.73	29.07	28.68	28.80	239,589	+0.17(+0.58%)
Nov 26, 2019	28.30	28.77	28.08	28.63	237,978	+0.38(+1.35%)
Nov 25, 2019	27.22	28.29	27.04	28.25	231,019	+1.14(+4.19%)
Nov 22, 2019	27.04	27.27	26.78	27.11	218,040	+0.31(+1.17%)
Nov 21, 2019	27.18	27.29	26.78	26.80	191,449	-0.21(-0.76%)
Nov 20, 2019	27.42	27.47	26.81	27.01	333,809	-0.53(-1.92%)
Nov 19, 2019	27.53	27.75	27.14	27.53	419,194	+0.07(+0.25%)
Nov 18, 2019	27.36	27.51	26.90	27.47	260,156	-0.01(-0.04%)
Nov 15, 2019	27.75	27.91	27.46	27.48	204,662	-0.17(-0.60%)
Nov 14, 2019	27.64	27.97	27.57	27.64	198,949	+0.08(+0.28%)
Nov 13, 2019	27.84	27.94	27.41	27.56	238,563	-0.62(-2.19%)
Nov 12, 2019	28.71	28.77	27.98	28.18	225,796	-0.52(-1.81%)
Nov 11, 2019	28.71	28.94	28.45	28.70	360,928	-0.16(-0.54%)
Nov 08, 2019	28.72	28.90	28.45	28.86	369,596	+0.08(+0.27%)
Nov 07, 2019	28.90	29.08	28.58	28.78	215,423	+0.27(+0.96%)
Nov 06, 2019	28.53	28.76	28.07	28.50	292,398	-0.10(-0.34%)
Nov 05, 2019	28.59	29.10	28.46	28.60	221,936	+0.06(+0.21%)
Nov 04, 2019	28.19	28.58	27.93	28.54	391,838	+0.78(+2.82%)

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.