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 (%)
Aug 31, 2020 34.53 34.90 34.24 34.36 300,811 -0.08(-0.25%)
Aug 28, 2020 34.62 34.62 33.94 34.44 248,889 +0.01(+0.03%)
Aug 27, 2020 34.68 34.84 34.04 34.43 396,778 -0.33(-0.94%)
Aug 26, 2020 35.06 35.27 34.74 34.76 259,387 -0.02(-0.06%)
Aug 25, 2020 34.89 35.24 34.34 34.78 298,134 +0.09(+0.26%)
Aug 24, 2020 34.65 35.09 34.14 34.69 325,438 +0.51(+1.48%)
Aug 21, 2020 33.86 34.25 33.43 34.18 220,629 -0.05(-0.14%)
Aug 20, 2020 34.36 34.63 34.03 34.23 361,578 -0.30(-0.86%)
Aug 19, 2020 34.07 34.69 33.89 34.53 577,131 +0.44(+1.28%)
Aug 18, 2020 34.65 34.83 33.88 34.09 335,329 -0.52(-1.49%)
Aug 17, 2020 34.28 34.82 34.23 34.61 461,076 +0.43(+1.25%)
Aug 14, 2020 34.41 34.95 34.10 34.18 527,754 -0.31(-0.89%)
Aug 13, 2020 34.28 34.93 34.24 34.49 431,815 +0.09(+0.26%)
Aug 12, 2020 35.93 35.95 34.39 34.40 648,308 -1.06(-2.99%)
Aug 11, 2020 36.41 36.87 35.23 35.46 422,110 -0.66(-1.84%)
Aug 10, 2020 35.32 36.22 35.32 36.12 363,443 +1.20(+3.43%)
Aug 07, 2020 34.28 34.97 34.23 34.93 381,206 +0.47(+1.35%)
Aug 06, 2020 34.68 35.12 34.11 34.46 385,703 -0.33(-0.94%)
Aug 05, 2020 35.31 35.49 34.37 34.79 495,190 -0.20(-0.57%)
Aug 04, 2020 34.73 36.51 34.73 34.99 700,326 +0.52(+1.49%)
Aug 03, 2020 32.02 34.51 30.62 34.47 1,203,686 +3.70(+12.01%)
Jul 31, 2020 31.31 31.31 30.19 30.77 657,750 -0.76(-2.42%)
Jul 30, 2020 31.40 31.84 31.23 31.54 339,779 -0.41(-1.27%)
Jul 29, 2020 31.49 32.23 31.49 31.94 395,435 +0.42(+1.32%)
Jul 28, 2020 31.71 32.43 31.28 31.53 369,189 -0.10(-0.31%)
Jul 27, 2020 30.54 31.66 30.28 31.63 434,668 +1.03(+3.37%)
Jul 24, 2020 30.70 31.00 30.44 30.60 239,906 -0.42(-1.34%)
Jul 23, 2020 30.30 31.09 30.20 31.01 482,451 +0.58(+1.92%)
Jul 22, 2020 30.25 30.99 30.25 30.43 346,734 +0.04(+0.13%)
Jul 21, 2020 30.60 30.73 30.15 30.39 250,840 +0.14(+0.46%)
Jul 20, 2020 29.98 30.48 29.58 30.25 249,686 +0.11(+0.36%)
Jul 17, 2020 30.62 30.88 30.13 30.14 362,434 -0.47(-1.52%)
Jul 16, 2020 30.06 30.80 29.81 30.61 277,772 +0.08(+0.26%)
Jul 15, 2020 30.24 31.06 29.98 30.53 497,478 +0.54(+1.78%)
Jul 14, 2020 27.94 30.00 27.78 29.99 858,639 +1.99(+7.11%)
Jul 13, 2020 28.21 28.56 27.51 28.00 489,218 -0.09(-0.32%)
Jul 10, 2020 27.07 28.16 26.82 28.09 437,423 +1.16(+4.30%)
Jul 09, 2020 27.32 27.38 26.28 26.93 398,634 -0.47(-1.70%)
Jul 08, 2020 27.18 27.69 27.08 27.40 387,307 +0.05(+0.18%)
Jul 07, 2020 26.91 27.44 26.65 27.35 334,159 -0.01(-0.04%)
Jul 06, 2020 27.79 28.01 26.83 27.36 228,570 +0.28(+1.02%)
Jul 02, 2020 27.30 27.49 26.84 27.08 250,807 +0.47(+1.75%)
Jul 01, 2020 27.25 27.70 26.49 26.61 237,495 -0.74(-2.72%)
Jun 30, 2020 27.26 27.61 26.83 27.36 397,755 +0.04(+0.14%)
Jun 29, 2020 26.05 27.34 25.95 27.32 399,018 +1.77(+6.94%)
Jun 26, 2020 25.77 26.04 24.75 25.54 728,299 -0.45(-1.72%)
Jun 25, 2020 25.16 26.04 24.87 25.99 276,161 +0.57(+2.26%)
Jun 24, 2020 25.65 25.98 25.07 25.41 350,889 -0.61(-2.36%)
Jun 23, 2020 26.37 26.53 25.58 26.03 207,387 +0.14(+0.54%)
Jun 22, 2020 25.87 26.12 25.41 25.89 202,696 -0.02(-0.08%)
Jun 19, 2020 26.75 26.87 25.88 25.91 430,964 -0.34(-1.28%)
Jun 18, 2020 25.78 26.43 25.76 26.25 209,118 +0.07(+0.26%)
Jun 17, 2020 26.89 27.11 26.04 26.18 225,702 -0.72(-2.69%)
Jun 16, 2020 27.53 27.69 26.51 26.90 345,111 +0.37(+1.38%)
Jun 15, 2020 24.88 26.72 24.69 26.53 426,584 +0.60(+2.33%)
Jun 12, 2020 26.58 27.07 24.94 25.93 487,787 +0.54(+2.11%)
Jun 11, 2020 24.87 25.65 24.62 25.39 532,936 -0.93(-3.54%)
Jun 10, 2020 27.06 27.06 25.77 26.33 488,031 -0.87(-3.21%)
Jun 09, 2020 27.55 27.86 26.53 27.20 509,561 -1.22(-4.29%)
Jun 08, 2020 28.71 29.36 28.13 28.42 368,302 +0.18(+0.63%)
Jun 05, 2020 29.12 29.41 28.20 28.24 789,563 +0.51(+1.82%)
Jun 04, 2020 26.98 27.86 26.78 27.73 290,532 +0.42(+1.52%)
Jun 03, 2020 26.93 27.86 26.62 27.32 517,059 +1.06(+4.04%)
Jun 02, 2020 25.36 26.33 25.06 26.26 510,858 +1.27(+5.08%)
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.