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 28, 2017 36.90 37.61 36.05 36.24 1,081,018 -0.80(-2.17%)
Apr 27, 2017 37.09 38.39 36.43 37.04 2,012,798 -4.02(-9.79%)
Apr 26, 2017 41.21 41.49 41.02 41.06 788,796 +0.05(+0.12%)
Apr 25, 2017 41.68 41.94 40.97 41.02 709,008 -0.28(-0.69%)
Apr 24, 2017 41.30 41.49 41.02 41.30 507,756 +0.62(+1.51%)
Apr 21, 2017 41.11 41.44 40.35 40.69 702,763 -0.62(-1.49%)
Apr 20, 2017 41.16 41.63 40.69 41.30 626,516 +0.43(+1.04%)
Apr 19, 2017 40.59 41.02 40.36 40.87 718,454 +0.43(+1.05%)
Apr 18, 2017 40.21 40.78 40.02 40.45 644,286 -0.52(-1.27%)
Apr 17, 2017 41.06 41.16 40.58 40.97 311,848 +0.24(+0.58%)
Apr 13, 2017 40.78 41.30 40.73 40.73 745,344 -0.24(-0.58%)
Apr 12, 2017 42.06 42.06 40.92 40.97 590,640 -1.09(-2.59%)
Apr 11, 2017 41.63 42.10 41.35 42.06 427,749 +0.38(+0.91%)
Apr 10, 2017 41.39 41.92 41.21 41.68 368,921 +0.38(+0.92%)
Apr 07, 2017 41.06 41.35 40.78 41.30 348,813 +0.09(+0.23%)
Apr 06, 2017 40.78 41.30 40.50 41.21 559,765 +0.43(+1.04%)
Apr 05, 2017 40.87 41.44 40.50 40.78 885,651 +0.28(+0.70%)
Apr 04, 2017 41.16 41.44 40.26 40.50 575,591 -0.85(-2.06%)
Apr 03, 2017 42.10 42.10 41.06 41.35 541,966 -0.62(-1.47%)
Mar 31, 2017 41.49 42.01 41.32 41.96 541,894 +0.47(+1.14%)
Mar 30, 2017 41.63 41.87 41.39 41.49 541,669 -0.24(-0.57%)
Mar 29, 2017 41.58 42.10 41.42 41.73 425,452 +0.09(+0.23%)
Mar 28, 2017 41.30 41.75 41.11 41.63 530,144 +0.19(+0.46%)
Mar 27, 2017 40.69 41.47 40.64 41.44 339,393 +0.38(+0.92%)
Mar 24, 2017 40.73 41.11 40.59 41.06 491,439 +0.47(+1.17%)
Mar 23, 2017 40.50 40.83 40.26 40.59 594,676 +0.24(+0.59%)
Mar 22, 2017 40.31 40.92 40.12 40.35 756,196 -0.19(-0.47%)
Mar 21, 2017 40.87 40.92 40.12 40.54 1,101,514 -0.14(-0.35%)
Mar 20, 2017 40.69 40.90 40.35 40.69 591,395 +0.00(+0.00%)
Mar 17, 2017 40.83 41.07 40.12 40.69 758,318 -0.05(-0.12%)
Mar 16, 2017 41.44 41.58 40.69 40.73 556,811 -0.57(-1.37%)
Mar 15, 2017 41.21 41.54 40.78 41.30 738,772 +0.43(+1.04%)
Mar 14, 2017 40.64 41.75 40.45 40.87 1,407,978 +1.70(+4.35%)
Mar 13, 2017 38.51 39.22 38.51 39.17 517,222 +0.71(+1.84%)
Mar 10, 2017 38.37 38.84 38.31 38.46 717,398 +0.43(+1.12%)
Mar 09, 2017 38.37 38.46 37.94 38.04 285,418 -0.33(-0.86%)
Mar 08, 2017 38.37 38.65 38.15 38.37 378,483 +0.19(+0.50%)
Mar 07, 2017 38.37 38.58 37.99 38.18 286,383 -0.19(-0.49%)
Mar 06, 2017 38.51 38.70 38.15 38.37 753,097 -0.38(-0.98%)
Mar 03, 2017 38.89 39.08 38.46 38.75 590,523 -0.19(-0.49%)
Mar 02, 2017 39.27 39.41 38.75 38.93 911,246 -0.43(-1.08%)
Mar 01, 2017 38.84 39.46 38.51 39.36 983,126 +1.09(+2.84%)
Feb 28, 2017 38.65 38.79 37.99 38.27 911,647 -0.56(-1.45%)
Feb 27, 2017 39.07 39.12 38.27 38.84 1,639,985 -0.38(-0.96%)
Feb 24, 2017 39.54 39.54 38.88 39.21 1,001,818 -0.57(-1.42%)
Feb 23, 2017 39.64 39.99 39.45 39.78 1,409,355 +0.19(+0.48%)
Feb 22, 2017 38.69 39.83 37.84 39.59 2,473,975 +0.99(+2.57%)
Feb 21, 2017 38.41 39.35 38.13 38.60 1,206,079 +0.28(+0.74%)
Feb 17, 2017 38.32 38.32 38.32 0 +2.74(+7.69%)
Feb 16, 2017 36.24 36.48 35.39 35.58 1,306,648 -0.85(-2.33%)
Feb 15, 2017 35.72 36.52 35.49 36.43 1,267,435 +0.61(+1.71%)
Feb 14, 2017 34.78 36.24 34.73 35.82 1,246,452 +1.04(+2.98%)
Feb 13, 2017 33.93 34.82 33.74 34.78 993,230 +0.90(+2.65%)
Feb 10, 2017 33.41 34.45 33.41 33.88 10,681,779 +0.57(+1.70%)
Feb 09, 2017 33.64 33.88 33.17 33.31 2,895,543 -0.33(-0.98%)
Feb 08, 2017 33.27 33.83 33.08 33.64 5,045,708 +0.90(+2.74%)
Feb 07, 2017 33.98 34.12 32.63 32.75 1,731,982 -1.23(-3.61%)
Feb 06, 2017 33.93 34.16 33.81 33.98 293,759 +0.00(+0.00%)
Feb 03, 2017 33.69 34.16 33.69 33.98 356,354 +0.42(+1.27%)
Feb 02, 2017 33.98 34.16 33.36 33.55 627,554 -0.52(-1.52%)
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.