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 (%)
Dec 31, 2020 40.35 40.35 40.35 168,136 +2.30(+6.05%)
Dec 30, 2020 37.92 38.47 37.59 38.05 168,136 +0.22(+0.58%)
Dec 29, 2020 38.00 38.01 37.08 37.83 295,810 -0.02(-0.05%)
Dec 28, 2020 38.31 38.61 37.65 37.85 234,528 +0.07(+0.18%)
Dec 24, 2020 37.66 37.85 37.13 37.78 83,505 +0.10(+0.26%)
Dec 23, 2020 37.08 37.82 37.06 37.68 132,957 +0.84(+2.27%)
Dec 22, 2020 37.40 37.63 36.80 36.84 444,735 -0.55(-1.47%)
Dec 21, 2020 37.62 37.66 36.73 37.39 475,367 -0.81(-2.11%)
Dec 18, 2020 40.50 40.59 38.00 38.20 792,494 -2.14(-5.31%)
Dec 17, 2020 40.06 40.61 39.48 40.34 258,915 +0.35(+0.87%)
Dec 16, 2020 40.57 40.97 39.45 39.99 242,951 -0.18(-0.45%)
Dec 15, 2020 39.07 40.21 38.77 40.17 180,130 +1.33(+3.41%)
Dec 14, 2020 39.17 39.17 38.39 38.85 357,070 +0.38(+0.98%)
Dec 11, 2020 39.53 39.94 38.19 38.47 362,323 -1.50(-3.76%)
Dec 10, 2020 39.93 40.37 38.25 39.97 414,537 -0.58(-1.43%)
Dec 09, 2020 41.35 41.82 40.23 40.55 418,668 -0.41(-1.00%)
Dec 08, 2020 40.19 40.97 40.02 40.96 444,243 +0.82(+2.04%)
Dec 07, 2020 41.45 41.58 39.68 40.14 409,903 -1.41(-3.40%)
Dec 04, 2020 40.00 41.81 39.96 41.56 695,841 +1.82(+4.59%)
Dec 03, 2020 39.84 40.60 39.53 39.73 179,301 -0.09(-0.23%)
Dec 02, 2020 40.14 40.32 39.26 39.82 358,372 -0.73(-1.79%)
Dec 01, 2020 40.41 41.05 39.95 40.55 415,326 +0.97(+2.44%)
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%)
Nov 02, 2020 34.64 35.06 32.73 33.50 457,335 -0.68(-1.98%)
Oct 30, 2020 37.32 37.41 33.90 34.18 521,833 -3.24(-8.66%)
Oct 29, 2020 35.59 37.70 34.34 37.42 1,236,750 +2.60(+7.48%)
Oct 28, 2020 35.57 35.72 34.67 34.81 281,444 -1.59(-4.37%)
Oct 27, 2020 37.23 37.35 35.99 36.40 318,128 -1.09(-2.92%)
Oct 26, 2020 36.81 38.11 36.11 37.50 718,291 +0.08(+0.21%)
Oct 23, 2020 36.45 37.75 36.28 37.42 537,229 +1.32(+3.66%)
Oct 22, 2020 35.75 36.52 35.55 36.09 277,833 +0.80(+2.25%)
Oct 21, 2020 35.21 35.65 34.82 35.30 177,611 +0.25(+0.71%)
Oct 20, 2020 35.56 36.00 35.00 35.05 139,103 -0.27(-0.76%)
Oct 19, 2020 35.68 35.71 35.19 35.32 240,272 -0.36(-1.00%)
Oct 16, 2020 35.63 35.98 34.86 35.68 236,867 +0.07(+0.20%)
Oct 15, 2020 34.47 35.68 34.14 35.61 205,997 +0.79(+2.25%)
Oct 14, 2020 35.96 36.16 34.80 34.82 265,749 -0.85(-2.40%)
Oct 13, 2020 35.53 36.01 35.05 35.68 275,140 -0.31(-0.86%)
Oct 12, 2020 37.32 37.70 35.68 35.99 234,960 -1.33(-3.57%)
Oct 09, 2020 36.86 37.40 36.61 37.32 386,193 +0.85(+2.34%)
Oct 08, 2020 36.36 36.75 35.39 36.46 284,829 +0.42(+1.16%)
Oct 07, 2020 35.34 36.51 35.03 36.05 402,523 +1.22(+3.51%)
Oct 06, 2020 35.40 36.24 34.78 34.82 354,256 -0.42(-1.18%)
Oct 05, 2020 33.93 35.42 33.93 35.24 333,031 +1.67(+4.97%)
Oct 02, 2020 32.05 33.91 32.05 33.57 364,156 +0.66(+1.99%)
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.