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 (%)
Apr 30, 2020 21.23 21.31 20.14 20.91 714,649 -0.65(-3.02%)
Apr 29, 2020 22.70 22.93 21.48 21.56 976,085 -0.46(-2.11%)
Apr 28, 2020 21.61 22.21 21.19 22.02 475,455 +0.91(+4.30%)
Apr 27, 2020 19.36 21.21 19.19 21.12 488,958 +1.92(+10.03%)
Apr 24, 2020 19.01 19.43 18.72 19.19 377,299 +0.63(+3.40%)
Apr 23, 2020 18.84 19.19 18.51 18.56 723,761 -0.22(-1.16%)
Apr 22, 2020 19.35 19.59 18.58 18.78 548,929 -0.22(-1.14%)
Apr 21, 2020 17.97 19.20 17.94 18.99 572,372 +0.43(+2.34%)
Apr 20, 2020 18.62 19.10 18.07 18.56 551,248 -0.49(-2.59%)
Apr 17, 2020 19.29 19.96 19.01 19.05 515,734 +0.50(+2.71%)
Apr 16, 2020 19.38 19.69 18.15 18.55 523,443 -0.94(-4.81%)
Apr 15, 2020 19.95 20.09 18.97 19.49 370,462 -1.25(-6.04%)
Apr 14, 2020 21.38 21.56 20.30 20.74 455,410 +0.04(+0.19%)
Apr 13, 2020 21.22 21.42 19.83 20.70 430,928 -0.56(-2.64%)
Apr 09, 2020 20.72 22.09 20.48 21.26 542,387 +1.05(+5.17%)
Apr 08, 2020 18.57 20.68 18.41 20.22 642,577 +2.11(+11.66%)
Apr 07, 2020 17.02 18.75 16.86 18.11 567,754 +1.49(+8.97%)
Apr 06, 2020 16.44 16.86 15.56 16.62 779,186 +0.93(+5.91%)
Apr 03, 2020 16.55 17.18 15.40 15.69 570,358 -1.07(-6.36%)
Apr 02, 2020 15.88 16.92 15.70 16.75 509,939 +0.42(+2.60%)
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.