Indicators

Cooper Tire & Rubber Company (NY: CTB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	24.71	25.52	24.43	25.05	732,687	-0.44(-1.73%)
Feb 27, 2020	26.13	26.76	25.18	25.49	561,290	-1.11(-4.17%)
Feb 26, 2020	27.33	27.67	26.53	26.60	624,216	-0.32(-1.20%)
Feb 25, 2020	27.71	28.19	26.79	26.93	883,045	-0.68(-2.46%)
Feb 24, 2020	28.19	28.40	24.15	27.60	1,620,360	+1.25(+4.74%)
Feb 21, 2020	26.82	26.92	26.19	26.36	338,969	-0.45(-1.69%)
Feb 20, 2020	26.66	27.03	26.66	26.81	142,230	+0.01(+0.04%)
Feb 19, 2020	26.74	27.03	26.71	26.80	165,601	+0.07(+0.26%)
Feb 18, 2020	26.58	27.07	26.22	26.73	202,618	+0.11(+0.41%)
Feb 14, 2020	26.92	26.92	26.22	26.62	206,170	-0.29(-1.10%)
Feb 13, 2020	26.79	27.19	26.59	26.92	175,329	-0.16(-0.58%)
Feb 12, 2020	26.78	27.41	26.68	27.07	204,974	+0.70(+2.65%)
Feb 11, 2020	26.85	27.02	26.16	26.38	301,393	-0.65(-2.40%)
Feb 10, 2020	27.42	27.63	26.83	27.02	275,197	-0.43(-1.57%)
Feb 07, 2020	27.21	27.55	27.10	27.46	221,230	+0.06(+0.22%)
Feb 06, 2020	28.25	28.33	27.40	27.40	200,698	-0.67(-2.38%)
Feb 05, 2020	27.45	28.09	27.35	28.07	244,941	+0.92(+3.40%)
Feb 04, 2020	27.17	27.34	26.90	27.14	169,091	+0.50(+1.88%)

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.