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 30, 2020	40.70	40.85	39.44	39.58	338,853	-1.28(-3.13%)
Nov 27, 2020	40.80	41.01	40.24	40.87	170,556	+0.02(+0.05%)
Nov 25, 2020	41.59	41.94	40.50	40.85	342,421	-0.89(-2.14%)
Nov 24, 2020	41.91	42.05	41.16	41.74	327,254	+0.53(+1.28%)
Nov 23, 2020	40.04	41.80	40.04	41.21	426,297	+1.55(+3.91%)
Nov 20, 2020	39.80	40.20	39.21	39.66	354,999	-0.41(-1.02%)
Nov 19, 2020	40.20	40.59	39.38	40.07	256,260	-0.28(-0.69%)
Nov 18, 2020	41.37	41.52	40.30	40.35	307,973	-0.69(-1.67%)
Nov 17, 2020	40.93	41.65	39.90	41.03	374,054	-0.25(-0.60%)
Nov 16, 2020	40.72	41.50	40.14	41.28	363,056	+1.30(+3.26%)
Nov 13, 2020	38.88	40.27	38.73	39.98	407,827	+1.61(+4.20%)
Nov 12, 2020	38.68	38.86	37.88	38.37	295,076	-0.53(-1.35%)
Nov 11, 2020	39.79	39.90	38.17	38.90	316,638	-0.82(-2.05%)
Nov 10, 2020	38.05	40.13	37.67	39.71	616,561	+2.09(+5.55%)
Nov 09, 2020	37.76	39.20	37.43	37.63	653,277	+1.27(+3.50%)
Nov 06, 2020	37.76	37.76	35.91	36.35	244,012	-1.16(-3.10%)
Nov 05, 2020	36.40	37.92	36.35	37.52	288,533	+1.36(+3.77%)
Nov 04, 2020	35.84	36.41	35.45	36.15	336,497	-0.09(-0.25%)
Nov 03, 2020	34.05	36.42	34.05	36.24	438,459	+2.74(+8.19%)

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.