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 26, 2021	56.30	57.48	55.93	57.14	2,088,442	+1.01(+1.81%)
Feb 25, 2021	56.79	57.24	56.12	56.12	1,520,281	-0.78(-1.37%)
Feb 24, 2021	57.27	57.80	56.56	56.90	2,586,479	-0.75(-1.30%)
Feb 23, 2021	56.27	57.98	55.41	57.65	3,511,944	+1.22(+2.15%)
Feb 22, 2021	52.36	57.47	51.29	56.43	10,366,457	+12.82(+29.40%)
Feb 19, 2021	43.13	44.11	43.13	43.61	406,986	+1.05(+2.46%)
Feb 18, 2021	42.23	42.84	42.08	42.56	308,494	-0.01(-0.02%)
Feb 17, 2021	41.81	42.65	41.23	42.57	235,973	+0.61(+1.45%)
Feb 16, 2021	41.89	42.25	41.60	41.97	233,647	+0.35(+0.84%)
Feb 12, 2021	41.72	42.10	40.96	41.62	203,744	-0.68(-1.60%)
Feb 11, 2021	42.52	42.67	41.34	42.29	271,431	+0.14(+0.33%)
Feb 10, 2021	41.04	42.69	41.04	42.16	316,215	+1.24(+3.02%)
Feb 09, 2021	39.64	41.60	39.49	40.92	396,891	+1.04(+2.60%)
Feb 08, 2021	40.16	40.21	39.47	39.88	281,124	-0.10(-0.25%)
Feb 05, 2021	40.00	40.05	38.77	39.98	321,875	+0.61(+1.54%)
Feb 04, 2021	38.57	39.45	38.36	39.38	341,219	+0.95(+2.46%)
Feb 03, 2021	38.17	38.57	37.84	38.43	293,489	+0.56(+1.47%)
Feb 02, 2021	37.84	38.03	36.93	37.87	277,450	+0.56(+1.50%)

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.