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 (%)
Dec 31, 2015 35.86 35.30 35.30 35.30 223,962 -0.76(-2.12%)
Dec 30, 2015 36.19 36.40 36.01 36.07 238,577 -0.22(-0.62%)
Dec 29, 2015 36.09 36.41 35.88 36.29 289,844 +0.45(+1.25%)
Dec 28, 2015 35.64 35.92 35.41 35.85 279,470 +0.15(+0.42%)
Dec 24, 2015 35.81 35.70 35.70 35.70 165,103 -0.11(-0.31%)
Dec 23, 2015 35.44 36.03 35.26 35.81 632,548 +0.62(+1.78%)
Dec 22, 2015 35.69 35.69 35.06 35.18 424,437 -0.25(-0.71%)
Dec 21, 2015 35.94 36.27 35.09 35.44 471,373 -0.21(-0.58%)
Dec 18, 2015 36.03 36.22 35.64 35.64 675,924 -0.45(-1.24%)
Dec 17, 2015 37.15 37.23 36.08 36.09 228,459 -1.00(-2.69%)
Dec 16, 2015 37.54 37.71 36.32 37.09 459,053 -0.26(-0.70%)
Dec 15, 2015 36.17 37.52 36.17 37.35 539,996 +1.37(+3.81%)
Dec 14, 2015 35.85 36.03 35.41 35.98 596,730 +0.07(+0.21%)
Dec 11, 2015 36.59 36.79 35.74 35.90 356,387 -1.30(-3.49%)
Dec 10, 2015 37.47 37.95 37.05 37.20 313,874 -0.31(-0.82%)
Dec 09, 2015 38.13 38.53 37.39 37.51 254,465 -0.68(-1.78%)
Dec 08, 2015 38.19 38.33 37.74 38.19 258,606 -0.20(-0.51%)
Dec 07, 2015 38.86 39.01 38.27 38.38 310,759 -0.70(-1.79%)
Dec 04, 2015 38.51 39.08 38.26 39.08 321,342 +0.71(+1.85%)
Dec 03, 2015 39.23 39.39 38.28 38.37 373,078 -0.63(-1.63%)
Dec 02, 2015 39.46 39.65 38.97 39.01 268,900 -0.45(-1.13%)
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.