Skip to main content
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 (%)
Apr 30, 2019 29.55 29.85 28.73 29.00 583,664 -0.92(-3.08%)
Apr 29, 2019 29.19 31.32 28.99 29.92 965,043 +0.35(+1.18%)
Apr 26, 2019 30.67 30.94 29.41 29.57 724,845 -0.55(-1.84%)
Apr 25, 2019 31.39 31.39 30.13 30.13 402,321 -1.47(-4.64%)
Apr 24, 2019 31.32 32.02 30.93 31.59 288,446 +0.28(+0.90%)
Apr 23, 2019 31.24 31.42 30.97 31.31 314,224 -0.02(-0.06%)
Apr 22, 2019 31.81 31.91 31.06 31.33 349,211 -0.69(-2.15%)
Apr 18, 2019 32.20 32.39 31.96 32.02 162,163 -0.25(-0.78%)
Apr 17, 2019 31.69 32.32 31.57 32.27 290,787 +0.75(+2.37%)
Apr 16, 2019 31.41 31.55 31.24 31.53 253,547 +0.25(+0.81%)
Apr 15, 2019 31.32 31.46 30.97 31.27 241,942 +0.08(+0.25%)
Apr 12, 2019 31.30 31.57 30.96 31.20 242,678 +0.12(+0.38%)
Apr 11, 2019 30.98 31.32 30.86 31.08 357,109 +0.12(+0.38%)
Apr 10, 2019 30.54 31.04 30.47 30.96 394,611 +0.45(+1.46%)
Apr 09, 2019 30.77 30.90 30.27 30.52 262,724 -0.44(-1.41%)
Apr 08, 2019 30.64 31.07 30.57 30.95 247,227 +0.23(+0.76%)
Apr 05, 2019 30.85 30.92 30.46 30.72 358,716 +0.05(+0.16%)
Apr 04, 2019 29.99 30.81 29.99 30.67 524,976 +0.76(+2.53%)
Apr 03, 2019 29.95 30.17 29.75 29.91 402,947 +0.35(+1.18%)
Apr 02, 2019 29.86 29.86 29.41 29.56 283,517 -0.17(-0.59%)
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.