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, 2017 34.11 34.30 33.92 34.16 1,253,626 +0.05(+0.14%)
May 30, 2017 34.16 34.49 33.97 34.11 479,721 -0.04(-0.13%)
May 26, 2017 34.30 34.30 33.92 34.16 304,393 -0.09(-0.28%)
May 25, 2017 34.30 34.51 34.01 34.25 513,717 +0.05(+0.14%)
May 24, 2017 34.01 34.30 33.87 34.20 663,045 +0.19(+0.56%)
May 23, 2017 34.11 34.25 33.97 34.01 669,747 -0.05(-0.14%)
May 22, 2017 34.11 34.39 33.99 34.06 541,359 +0.00(+0.00%)
May 19, 2017 34.06 34.25 33.83 34.06 482,440 +0.19(+0.56%)
May 18, 2017 34.01 34.11 33.59 33.87 900,195 +0.00(+0.00%)
May 17, 2017 35.06 35.17 33.71 33.87 844,851 -1.18(-3.37%)
May 16, 2017 35.72 35.86 35.06 35.06 681,998 -0.62(-1.72%)
May 15, 2017 35.53 35.79 35.10 35.67 876,061 +0.14(+0.40%)
May 12, 2017 36.10 36.33 35.43 35.53 582,995 -0.66(-1.83%)
May 11, 2017 36.05 36.62 35.72 36.19 750,352 +0.05(+0.13%)
May 10, 2017 36.29 36.66 36.00 36.14 656,222 -0.09(-0.26%)
May 09, 2017 36.81 37.18 36.21 36.24 626,011 -0.47(-1.29%)
May 08, 2017 37.28 37.37 36.66 36.71 526,855 -0.57(-1.52%)
May 05, 2017 37.52 37.56 36.81 37.28 654,230 -0.24(-0.63%)
May 04, 2017 36.24 37.52 36.19 37.52 1,059,755 +1.32(+3.66%)
May 03, 2017 35.48 36.33 35.25 36.19 1,230,587 +0.71(+2.00%)
May 02, 2017 36.00 36.29 35.29 35.48 1,178,820 -0.52(-1.45%)
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.