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, 2020 21.23 21.31 20.14 20.91 714,649 -0.65(-3.02%)
Apr 29, 2020 22.70 22.93 21.48 21.56 976,085 -0.46(-2.11%)
Apr 28, 2020 21.61 22.21 21.19 22.02 475,455 +0.91(+4.30%)
Apr 27, 2020 19.36 21.21 19.19 21.12 488,958 +1.92(+10.03%)
Apr 24, 2020 19.01 19.43 18.72 19.19 377,299 +0.63(+3.40%)
Apr 23, 2020 18.84 19.19 18.51 18.56 723,761 -0.22(-1.16%)
Apr 22, 2020 19.35 19.59 18.58 18.78 548,929 -0.22(-1.14%)
Apr 21, 2020 17.97 19.20 17.94 18.99 572,372 +0.43(+2.34%)
Apr 20, 2020 18.62 19.10 18.07 18.56 551,248 -0.49(-2.59%)
Apr 17, 2020 19.29 19.96 19.01 19.05 515,734 +0.50(+2.71%)
Apr 16, 2020 19.38 19.69 18.15 18.55 523,443 -0.94(-4.81%)
Apr 15, 2020 19.95 20.09 18.97 19.49 370,462 -1.25(-6.04%)
Apr 14, 2020 21.38 21.56 20.30 20.74 455,410 +0.04(+0.19%)
Apr 13, 2020 21.22 21.42 19.83 20.70 430,928 -0.56(-2.64%)
Apr 09, 2020 20.72 22.09 20.48 21.26 542,387 +1.05(+5.17%)
Apr 08, 2020 18.57 20.68 18.41 20.22 642,577 +2.11(+11.66%)
Apr 07, 2020 17.02 18.75 16.86 18.11 567,754 +1.49(+8.97%)
Apr 06, 2020 16.44 16.86 15.56 16.62 779,186 +0.93(+5.91%)
Apr 03, 2020 16.55 17.18 15.40 15.69 570,358 -1.07(-6.36%)
Apr 02, 2020 15.88 16.92 15.70 16.75 509,939 +0.42(+2.60%)
Apr 01, 2020 15.47 16.49 15.26 16.33 630,065 +0.25(+1.53%)
Mar 31, 2020 16.18 17.59 15.99 16.08 680,701 -0.14(-0.85%)
Mar 30, 2020 17.24 17.34 15.93 16.22 724,797 -1.01(-5.84%)
Mar 27, 2020 17.92 18.22 17.01 17.23 543,401 -1.33(-7.18%)
Mar 26, 2020 18.83 19.67 18.10 18.56 613,184 +0.02(+0.11%)
Mar 25, 2020 17.34 19.08 15.52 18.54 872,965 +1.34(+7.80%)
Mar 24, 2020 17.15 17.60 16.32 17.20 502,432 +1.50(+9.55%)
Mar 23, 2020 15.79 17.18 15.00 15.70 783,777 -1.03(-6.14%)
Mar 20, 2020 16.02 17.70 15.78 16.73 873,373 +0.90(+5.67%)
Mar 19, 2020 14.49 16.26 13.64 15.83 633,076 +1.41(+9.79%)
Mar 18, 2020 18.01 18.13 13.96 14.42 633,617 -3.47(-19.42%)
Mar 17, 2020 17.85 18.42 17.05 17.89 679,223 +0.25(+1.40%)
Mar 16, 2020 19.19 19.94 17.42 17.64 555,444 -3.35(-15.98%)
Mar 13, 2020 20.09 21.03 18.69 21.00 647,581 +1.97(+10.37%)
Mar 12, 2020 20.30 20.52 18.96 19.02 640,851 -2.44(-11.36%)
Mar 11, 2020 22.76 22.97 21.34 21.46 401,272 -1.79(-7.68%)
Mar 10, 2020 24.44 24.54 22.71 23.25 474,783 -0.42(-1.79%)
Mar 09, 2020 23.13 23.99 22.73 23.67 478,253 -0.86(-3.50%)
Mar 06, 2020 23.33 24.60 23.33 24.53 642,717 +0.53(+2.22%)
Mar 05, 2020 23.70 24.14 23.15 24.00 569,967 -0.55(-2.25%)
Mar 04, 2020 24.06 24.78 23.56 24.55 531,786 +0.78(+3.28%)
Mar 03, 2020 25.16 25.55 23.11 23.77 448,310 -1.44(-5.71%)
Mar 02, 2020 25.16 25.43 24.63 25.21 481,724 +0.16(+0.65%)
Feb 28, 2020 24.71 25.52 24.43 25.05 732,687 -0.44(-1.73%)
Feb 27, 2020 26.13 26.76 25.18 25.49 561,290 -1.11(-4.17%)
Feb 26, 2020 27.33 27.67 26.53 26.60 624,216 -0.32(-1.20%)
Feb 25, 2020 27.71 28.19 26.79 26.93 883,045 -0.68(-2.46%)
Feb 24, 2020 28.19 28.40 24.15 27.60 1,620,360 +1.25(+4.74%)
Feb 21, 2020 26.82 26.92 26.19 26.36 338,969 -0.45(-1.69%)
Feb 20, 2020 26.66 27.03 26.66 26.81 142,230 +0.01(+0.04%)
Feb 19, 2020 26.74 27.03 26.71 26.80 165,601 +0.07(+0.26%)
Feb 18, 2020 26.58 27.07 26.22 26.73 202,618 +0.11(+0.41%)
Feb 14, 2020 26.92 26.92 26.22 26.62 206,170 -0.29(-1.10%)
Feb 13, 2020 26.79 27.19 26.59 26.92 175,329 -0.16(-0.58%)
Feb 12, 2020 26.78 27.41 26.68 27.07 204,974 +0.70(+2.65%)
Feb 11, 2020 26.85 27.02 26.16 26.38 301,393 -0.65(-2.40%)
Feb 10, 2020 27.42 27.63 26.83 27.02 275,197 -0.43(-1.57%)
Feb 07, 2020 27.21 27.55 27.10 27.46 221,230 +0.06(+0.22%)
Feb 06, 2020 28.25 28.33 27.40 27.40 200,698 -0.67(-2.38%)
Feb 05, 2020 27.45 28.09 27.35 28.07 244,941 +0.92(+3.40%)
Feb 04, 2020 27.17 27.34 26.90 27.14 169,091 +0.50(+1.88%)
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.