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 (%)
May 31, 2019 26.92 27.25 26.34 26.89 656,589 -0.39(-1.45%)
May 30, 2019 27.95 28.30 27.08 27.28 433,220 -0.63(-2.26%)
May 29, 2019 27.81 28.01 27.33 27.91 367,357 -0.08(-0.28%)
May 28, 2019 28.15 28.35 27.93 27.99 222,724 -0.15(-0.52%)
May 24, 2019 28.03 28.36 27.70 28.14 164,737 +0.30(+1.08%)
May 23, 2019 28.01 28.07 27.41 27.84 315,489 +0.03(+0.10%)
May 22, 2019 27.95 28.08 27.52 27.81 349,126 -0.28(-1.00%)
May 21, 2019 28.35 28.52 27.94 28.09 203,690 -0.03(-0.10%)
May 20, 2019 28.12 28.31 27.69 28.12 399,541 -0.37(-1.30%)
May 17, 2019 27.91 28.51 27.73 28.49 446,541 +0.29(+1.03%)
May 16, 2019 28.55 28.60 28.16 28.20 380,927 -0.32(-1.12%)
May 15, 2019 28.06 28.53 27.68 28.52 384,118 +0.37(+1.31%)
May 14, 2019 28.31 28.51 27.97 28.15 333,691 -0.26(-0.92%)
May 13, 2019 27.74 28.55 27.69 28.41 546,161 +0.11(+0.38%)
May 10, 2019 28.22 28.44 27.75 28.30 381,470 -0.07(-0.24%)
May 09, 2019 28.69 28.69 27.93 28.37 387,893 -0.73(-2.50%)
May 08, 2019 29.14 29.50 28.84 29.10 198,362 -0.10(-0.33%)
May 07, 2019 29.53 29.59 28.81 29.20 272,368 -0.61(-2.05%)
May 06, 2019 29.48 29.99 29.14 29.81 273,179 -0.04(-0.13%)
May 03, 2019 29.36 29.89 29.26 29.85 402,062 +0.81(+2.78%)
May 02, 2019 28.63 29.13 28.63 29.04 472,732 +0.40(+1.39%)
May 01, 2019 29.29 29.29 28.49 28.64 829,725 -0.36(-1.24%)
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%)
Apr 01, 2019 29.28 29.80 29.15 29.74 409,229 +0.71(+2.44%)
Mar 29, 2019 29.45 29.59 28.94 29.03 459,823 -0.28(-0.96%)
Mar 28, 2019 29.53 29.72 29.11 29.31 265,178 -0.13(-0.43%)
Mar 27, 2019 29.04 29.64 29.03 29.44 271,859 +0.43(+1.47%)
Mar 26, 2019 28.56 29.13 28.55 29.01 243,507 +0.57(+2.01%)
Mar 25, 2019 28.08 28.85 27.89 28.44 271,764 +0.31(+1.10%)
Mar 22, 2019 29.06 29.17 28.12 28.13 410,093 -1.10(-3.76%)
Mar 21, 2019 28.75 29.41 28.64 29.22 303,776 +0.43(+1.48%)
Mar 20, 2019 28.90 29.25 28.59 28.80 437,254 -0.18(-0.64%)
Mar 19, 2019 28.80 29.26 28.71 28.98 302,736 +0.37(+1.29%)
Mar 18, 2019 28.37 28.93 28.37 28.61 443,205 +0.24(+0.86%)
Mar 15, 2019 27.97 28.48 27.95 28.37 714,960 +0.30(+1.07%)
Mar 14, 2019 28.07 28.16 27.61 28.07 353,916 +0.00(+0.00%)
Mar 13, 2019 28.13 28.28 27.95 28.07 407,774 -0.05(-0.17%)
Mar 12, 2019 28.20 28.24 27.85 28.12 375,181 -0.03(-0.10%)
Mar 11, 2019 28.13 28.43 27.92 28.15 380,113 +0.07(+0.24%)
Mar 08, 2019 28.36 28.55 27.86 28.08 355,112 -0.38(-1.33%)
Mar 07, 2019 28.66 29.05 28.37 28.46 466,142 -0.36(-1.25%)
Mar 06, 2019 29.98 29.98 28.73 28.82 1,170,695 -1.22(-4.07%)
Mar 05, 2019 31.23 31.24 29.64 30.04 860,944 -1.18(-3.76%)
Mar 04, 2019 31.33 31.50 31.13 31.22 332,657 -0.15(-0.46%)
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.