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 (%)
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%)
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.