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 (%)
Sep 30, 2020 31.12 32.40 31.12 31.70 433,680 +0.61(+1.96%)
Sep 29, 2020 31.38 31.57 30.71 31.09 266,333 -0.17(-0.54%)
Sep 28, 2020 30.60 31.61 30.57 31.26 327,464 +1.11(+3.68%)
Sep 25, 2020 29.61 30.23 29.50 30.15 265,800 +0.27(+0.90%)
Sep 24, 2020 29.83 30.22 29.15 29.88 335,688 +0.14(+0.47%)
Sep 23, 2020 30.16 30.59 29.72 29.74 358,347 -0.44(-1.46%)
Sep 22, 2020 30.72 30.99 29.97 30.18 270,227 -0.42(-1.37%)
Sep 21, 2020 31.63 31.64 30.31 30.60 321,252 -1.67(-5.18%)
Sep 18, 2020 32.65 32.82 31.80 32.27 873,300 -0.46(-1.41%)
Sep 17, 2020 33.32 33.51 32.60 32.73 334,675 -0.85(-2.53%)
Sep 16, 2020 34.63 34.65 33.23 33.58 358,048 -1.07(-3.09%)
Sep 15, 2020 34.95 35.23 34.41 34.65 207,709 -0.21(-0.60%)
Sep 14, 2020 35.00 35.14 34.50 34.86 323,632 +0.09(+0.26%)
Sep 11, 2020 35.00 35.45 34.55 34.77 324,900 -0.05(-0.14%)
Sep 10, 2020 35.93 36.00 34.71 34.82 268,379 -0.68(-1.92%)
Sep 09, 2020 35.43 35.85 35.19 35.50 430,892 +0.52(+1.49%)
Sep 08, 2020 34.97 35.39 34.29 34.98 242,286 -0.37(-1.05%)
Sep 04, 2020 36.07 36.07 34.63 35.35 184,200 -0.11(-0.31%)
Sep 03, 2020 36.45 36.90 35.11 35.46 244,990 -1.09(-2.98%)
Sep 02, 2020 35.54 36.65 35.33 36.55 285,530 +0.83(+2.32%)
Sep 01, 2020 34.31 35.80 33.67 35.72 276,699 +1.15(+3.33%)
Aug 31, 2020 34.75 35.12 34.45 34.57 298,947 -0.19(-0.55%)
Aug 28, 2020 34.94 34.94 34.26 34.76 246,600 +0.01(+0.03%)
Aug 27, 2020 35.00 35.16 34.36 34.75 393,129 -0.33(-0.94%)
Aug 26, 2020 35.39 35.60 35.06 35.08 257,001 -0.02(-0.06%)
Aug 25, 2020 35.21 35.57 34.66 35.10 295,392 +0.09(+0.26%)
Aug 24, 2020 34.97 35.42 34.45 35.01 322,445 +0.51(+1.48%)
Aug 21, 2020 34.17 34.57 33.74 34.50 218,600 -0.05(-0.14%)
Aug 20, 2020 34.68 34.95 34.35 34.55 358,252 -0.30(-0.86%)
Aug 19, 2020 34.39 35.01 34.20 34.85 571,822 +0.44(+1.28%)
Aug 18, 2020 34.97 35.15 34.19 34.41 332,245 -0.52(-1.49%)
Aug 17, 2020 34.60 35.15 34.55 34.93 456,835 +0.43(+1.25%)
Aug 14, 2020 34.73 35.27 34.42 34.50 522,900 -0.31(-0.89%)
Aug 13, 2020 34.60 35.26 34.56 34.81 427,843 +0.09(+0.26%)
Aug 12, 2020 36.26 36.28 34.71 34.72 642,345 -1.07(-2.99%)
Aug 11, 2020 36.75 37.21 35.56 35.79 418,228 -0.67(-1.84%)
Aug 10, 2020 35.65 36.56 35.65 36.46 360,100 +1.21(+3.43%)
Aug 07, 2020 34.60 35.30 34.54 35.25 377,700 +0.47(+1.35%)
Aug 06, 2020 35.00 35.45 34.43 34.78 382,155 -0.33(-0.94%)
Aug 05, 2020 35.64 35.82 34.69 35.11 490,635 -0.20(-0.57%)
Aug 04, 2020 35.05 36.85 35.05 35.31 693,884 +0.52(+1.49%)
Aug 03, 2020 32.32 34.83 30.90 34.79 1,192,614 +3.73(+12.01%)
Jul 31, 2020 31.60 31.60 30.47 31.06 651,700 -0.77(-2.42%)
Jul 30, 2020 31.69 32.14 31.52 31.83 336,654 -0.41(-1.27%)
Jul 29, 2020 31.78 32.53 31.78 32.24 391,798 +0.42(+1.32%)
Jul 28, 2020 32.00 32.73 31.57 31.82 365,793 -0.10(-0.31%)
Jul 27, 2020 30.82 31.95 30.56 31.92 430,670 +1.04(+3.37%)
Jul 24, 2020 30.99 31.29 30.72 30.88 237,700 -0.42(-1.34%)
Jul 23, 2020 30.58 31.38 30.48 31.30 478,013 +0.59(+1.92%)
Jul 22, 2020 30.53 31.28 30.53 30.71 343,545 +0.04(+0.13%)
Jul 21, 2020 30.88 31.02 30.43 30.67 248,533 +0.14(+0.46%)
Jul 20, 2020 30.26 30.77 29.85 30.53 247,390 +0.11(+0.36%)
Jul 17, 2020 30.90 31.17 30.41 30.42 359,100 -0.47(-1.52%)
Jul 16, 2020 30.34 31.09 30.09 30.89 275,217 +0.08(+0.26%)
Jul 15, 2020 30.52 31.34 30.26 30.81 492,902 +0.54(+1.78%)
Jul 14, 2020 28.20 30.28 28.04 30.27 850,741 +2.01(+7.11%)
Jul 13, 2020 28.47 28.83 27.77 28.26 484,718 -0.09(-0.32%)
Jul 10, 2020 27.32 28.43 27.07 28.35 433,400 +1.17(+4.30%)
Jul 09, 2020 27.57 27.63 26.52 27.18 394,967 -0.47(-1.70%)
Jul 08, 2020 27.43 27.95 27.33 27.65 383,745 +0.05(+0.18%)
Jul 07, 2020 27.16 27.70 26.90 27.60 331,086 -0.01(-0.04%)
Jul 06, 2020 28.05 28.27 27.08 27.61 226,468 +0.28(+1.02%)
Jul 02, 2020 27.55 27.74 27.09 27.33 248,500 +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.