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, 2021 57.05 57.55 56.52 56.89 977,151 -0.50(-0.87%)
Apr 29, 2021 57.72 57.72 57.03 57.39 333,977 -0.22(-0.38%)
Apr 28, 2021 57.64 57.77 57.36 57.61 277,723 +0.11(+0.19%)
Apr 27, 2021 57.25 57.60 57.09 57.50 806,256 +0.24(+0.42%)
Apr 26, 2021 57.78 57.89 57.10 57.26 414,776 -0.26(-0.45%)
Apr 23, 2021 57.50 57.73 56.87 57.52 412,839 +0.59(+1.03%)
Apr 22, 2021 57.29 57.48 56.86 56.93 423,821 -0.17(-0.30%)
Apr 21, 2021 56.45 57.13 56.34 57.10 547,195 +0.54(+0.95%)
Apr 20, 2021 56.78 57.07 56.33 56.56 671,384 -0.46(-0.81%)
Apr 19, 2021 56.70 57.25 56.68 57.02 547,116 +0.03(+0.05%)
Apr 16, 2021 57.25 57.27 56.75 56.99 466,435 -0.17(-0.30%)
Apr 15, 2021 57.05 57.25 56.71 57.16 351,713 +0.23(+0.40%)
Apr 14, 2021 56.72 57.27 56.48 56.93 364,293 +0.18(+0.32%)
Apr 13, 2021 56.89 57.03 56.42 56.75 389,632 -0.17(-0.30%)
Apr 12, 2021 56.80 57.04 56.55 56.92 414,806 +0.21(+0.37%)
Apr 09, 2021 56.44 56.84 56.44 56.71 242,033 +0.24(+0.42%)
Apr 08, 2021 56.40 56.79 56.29 56.47 809,531 -0.20(-0.35%)
Apr 07, 2021 56.84 57.17 56.61 56.67 407,409 -0.20(-0.35%)
Apr 06, 2021 56.49 56.98 56.46 56.87 386,998 +0.45(+0.80%)
Apr 05, 2021 56.84 56.91 56.11 56.42 325,721 +0.04(+0.07%)
Apr 01, 2021 56.01 56.41 55.74 56.38 416,746 +0.50(+0.89%)
Mar 31, 2021 56.03 56.48 55.88 55.88 597,956 -0.23(-0.41%)
Mar 30, 2021 55.68 56.32 55.68 56.11 595,480 +0.61(+1.10%)
Mar 29, 2021 55.79 56.45 55.46 55.50 679,543 -0.29(-0.52%)
Mar 26, 2021 56.05 56.05 55.29 55.79 948,800 +0.34(+0.61%)
Mar 25, 2021 54.05 55.70 54.02 55.45 1,162,946 +0.75(+1.37%)
Mar 24, 2021 56.01 56.03 54.70 54.70 622,413 -0.77(-1.39%)
Mar 23, 2021 55.33 55.98 54.94 55.47 673,974 -0.58(-1.03%)
Mar 22, 2021 56.06 56.44 55.59 56.05 339,551 +0.07(+0.12%)
Mar 19, 2021 56.94 56.94 55.98 55.98 1,258,355 -0.83(-1.46%)
Mar 18, 2021 57.21 57.59 56.80 56.81 321,417 -0.68(-1.18%)
Mar 17, 2021 56.90 57.57 56.63 57.49 390,338 +0.62(+1.09%)
Mar 16, 2021 57.15 57.29 56.73 56.87 347,711 -0.63(-1.09%)
Mar 15, 2021 57.86 57.99 57.00 57.50 327,224 -0.34(-0.59%)
Mar 12, 2021 57.85 58.16 57.58 57.84 378,077 +0.11(+0.19%)
Mar 11, 2021 57.51 57.81 57.29 57.73 468,281 +0.11(+0.19%)
Mar 10, 2021 57.38 57.74 56.82 57.62 693,789 +0.45(+0.79%)
Mar 09, 2021 57.92 58.21 57.08 57.17 1,058,546 -0.90(-1.55%)
Mar 08, 2021 58.41 58.41 57.54 58.07 704,961 +0.25(+0.43%)
Mar 05, 2021 58.36 58.38 57.24 57.82 1,314,255 +0.25(+0.43%)
Mar 04, 2021 58.57 58.91 57.50 57.57 1,101,772 -0.95(-1.62%)
Mar 03, 2021 57.85 58.67 57.72 58.51 1,608,393 +1.00(+1.74%)
Mar 02, 2021 57.15 58.15 57.00 57.52 1,572,601 +0.37(+0.65%)
Mar 01, 2021 58.06 58.12 56.75 57.15 1,008,376 +0.01(+0.02%)
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%)
Feb 01, 2021 36.88 37.80 36.81 37.31 434,366 +0.70(+1.90%)
Jan 29, 2021 37.29 37.51 36.17 36.62 466,604 -0.95(-2.52%)
Jan 28, 2021 37.39 37.85 36.74 37.56 399,340 +0.51(+1.37%)
Jan 27, 2021 37.47 37.86 36.07 37.05 616,969 -1.28(-3.33%)
Jan 26, 2021 39.21 39.59 38.12 38.33 228,536 -0.50(-1.28%)
Jan 25, 2021 39.84 39.84 38.12 38.83 395,004 -1.20(-2.99%)
Jan 22, 2021 39.92 40.17 39.15 40.02 300,096 -0.20(-0.50%)
Jan 21, 2021 39.79 40.69 39.55 40.22 298,292 +0.60(+1.51%)
Jan 20, 2021 39.32 39.90 39.01 39.62 276,275 +0.51(+1.30%)
Jan 19, 2021 39.31 39.51 38.51 39.12 508,827 +0.09(+0.23%)
Jan 15, 2021 40.91 41.02 38.97 39.03 615,448 -2.41(-5.82%)
Jan 14, 2021 41.76 41.85 41.22 41.44 298,042 +0.02(+0.05%)
Jan 13, 2021 42.14 42.71 40.26 41.42 673,382 -0.72(-1.70%)
Jan 12, 2021 40.66 42.26 40.00 42.14 618,780 +1.48(+3.65%)
Jan 11, 2021 40.19 40.94 39.98 40.65 216,700 -0.21(-0.51%)
Jan 08, 2021 42.06 42.20 40.39 40.86 407,588 -0.34(-0.82%)
Jan 07, 2021 40.85 41.79 40.80 41.20 282,411 +0.53(+1.30%)
Jan 06, 2021 40.88 41.59 39.55 40.67 661,777 +0.44(+1.09%)
Jan 05, 2021 38.69 40.53 38.44 40.23 497,821 +1.25(+3.19%)
Jan 04, 2021 40.53 40.96 38.52 38.99 643,527 -1.37(-3.38%)
Dec 31, 2020 40.35 40.35 40.35 168,136 +2.30(+6.05%)
Dec 30, 2020 37.92 38.47 37.59 38.05 168,136 +0.22(+0.58%)
Dec 29, 2020 38.00 38.01 37.08 37.83 295,810 -0.02(-0.05%)
Dec 28, 2020 38.31 38.61 37.65 37.85 234,528 +0.07(+0.18%)
Dec 24, 2020 37.66 37.85 37.13 37.78 83,505 +0.10(+0.26%)
Dec 23, 2020 37.08 37.82 37.06 37.68 132,957 +0.84(+2.27%)
Dec 22, 2020 37.40 37.63 36.80 36.84 444,735 -0.55(-1.47%)
Dec 21, 2020 37.62 37.66 36.73 37.39 475,367 -0.81(-2.11%)
Dec 18, 2020 40.50 40.59 38.00 38.20 792,494 -2.14(-5.31%)
Dec 17, 2020 40.06 40.61 39.48 40.34 258,915 +0.35(+0.87%)
Dec 16, 2020 40.57 40.97 39.45 39.99 242,951 -0.18(-0.45%)
Dec 15, 2020 39.07 40.21 38.77 40.17 180,130 +1.33(+3.41%)
Dec 14, 2020 39.17 39.17 38.39 38.85 357,070 +0.38(+0.98%)
Dec 11, 2020 39.53 39.94 38.19 38.47 362,323 -1.50(-3.76%)
Dec 10, 2020 39.93 40.37 38.25 39.97 414,537 -0.58(-1.43%)
Dec 09, 2020 41.35 41.82 40.23 40.55 418,668 -0.41(-1.00%)
Dec 08, 2020 40.19 40.97 40.02 40.96 444,243 +0.82(+2.04%)
Dec 07, 2020 41.45 41.58 39.68 40.14 409,903 -1.41(-3.40%)
Dec 04, 2020 40.00 41.81 39.96 41.56 695,841 +1.82(+4.59%)
Dec 03, 2020 39.84 40.60 39.53 39.73 179,301 -0.09(-0.23%)
Dec 02, 2020 40.14 40.32 39.26 39.82 358,372 -0.73(-1.79%)
Dec 01, 2020 40.41 41.05 39.95 40.55 415,326 +0.97(+2.44%)
Nov 30, 2020 40.70 40.85 39.44 39.58 338,853 -1.28(-3.13%)
Nov 27, 2020 40.80 41.01 40.24 40.87 170,556 +0.02(+0.05%)
Nov 25, 2020 41.59 41.94 40.50 40.85 342,421 -0.89(-2.14%)
Nov 24, 2020 41.91 42.05 41.16 41.74 327,254 +0.53(+1.28%)
Nov 23, 2020 40.04 41.80 40.04 41.21 426,297 +1.55(+3.91%)
Nov 20, 2020 39.80 40.20 39.21 39.66 354,999 -0.41(-1.02%)
Nov 19, 2020 40.20 40.59 39.38 40.07 256,260 -0.28(-0.69%)
Nov 18, 2020 41.37 41.52 40.30 40.35 307,973 -0.69(-1.67%)
Nov 17, 2020 40.93 41.65 39.90 41.03 374,054 -0.25(-0.60%)
Nov 16, 2020 40.72 41.50 40.14 41.28 363,056 +1.30(+3.26%)
Nov 13, 2020 38.88 40.27 38.73 39.98 407,827 +1.61(+4.20%)
Nov 12, 2020 38.68 38.86 37.88 38.37 295,076 -0.53(-1.35%)
Nov 11, 2020 39.79 39.90 38.17 38.90 316,638 -0.82(-2.05%)
Nov 10, 2020 38.05 40.13 37.67 39.71 616,561 +2.09(+5.55%)
Nov 09, 2020 37.76 39.20 37.43 37.63 653,277 +1.27(+3.50%)
Nov 06, 2020 37.76 37.76 35.91 36.35 244,012 -1.16(-3.10%)
Nov 05, 2020 36.40 37.92 36.35 37.52 288,533 +1.36(+3.77%)
Nov 04, 2020 35.84 36.41 35.45 36.15 336,497 -0.09(-0.25%)
Nov 03, 2020 34.05 36.42 34.05 36.24 438,459 +2.74(+8.19%)
Nov 02, 2020 34.64 35.06 32.73 33.50 457,335 -0.68(-1.98%)
Oct 30, 2020 37.32 37.41 33.90 34.18 521,833 -3.24(-8.66%)
Oct 29, 2020 35.59 37.70 34.34 37.42 1,236,750 +2.60(+7.48%)
Oct 28, 2020 35.57 35.72 34.67 34.81 281,444 -1.59(-4.37%)
Oct 27, 2020 37.23 37.35 35.99 36.40 318,128 -1.09(-2.92%)
Oct 26, 2020 36.81 38.11 36.11 37.50 718,291 +0.08(+0.21%)
Oct 23, 2020 36.45 37.75 36.28 37.42 537,229 +1.32(+3.66%)
Oct 22, 2020 35.75 36.52 35.55 36.09 277,833 +0.80(+2.25%)
Oct 21, 2020 35.21 35.65 34.82 35.30 177,611 +0.25(+0.71%)
Oct 20, 2020 35.56 36.00 35.00 35.05 139,103 -0.27(-0.76%)
Oct 19, 2020 35.68 35.71 35.19 35.32 240,272 -0.36(-1.00%)
Oct 16, 2020 35.63 35.98 34.86 35.68 236,867 +0.07(+0.20%)
Oct 15, 2020 34.47 35.68 34.14 35.61 205,997 +0.79(+2.25%)
Oct 14, 2020 35.96 36.16 34.80 34.82 265,749 -0.85(-2.40%)
Oct 13, 2020 35.53 36.01 35.05 35.68 275,140 -0.31(-0.86%)
Oct 12, 2020 37.32 37.70 35.68 35.99 234,960 -1.33(-3.57%)
Oct 09, 2020 36.86 37.40 36.61 37.32 386,193 +0.85(+2.34%)
Oct 08, 2020 36.36 36.75 35.39 36.46 284,829 +0.42(+1.16%)
Oct 07, 2020 35.34 36.51 35.03 36.05 402,523 +1.22(+3.51%)
Oct 06, 2020 35.40 36.24 34.78 34.82 354,256 -0.42(-1.18%)
Oct 05, 2020 33.93 35.42 33.93 35.24 333,031 +1.67(+4.97%)
Oct 02, 2020 32.05 33.91 32.05 33.57 364,156 +0.66(+1.99%)
Oct 01, 2020 31.78 32.93 31.63 32.91 375,811 +1.41(+4.48%)
Sep 30, 2020 30.93 32.20 30.93 31.50 436,384 +0.61(+1.96%)
Sep 29, 2020 31.19 31.37 30.52 30.90 267,993 -0.17(-0.54%)
Sep 28, 2020 30.41 31.41 30.38 31.07 329,505 +1.10(+3.68%)
Sep 25, 2020 29.43 30.04 29.32 29.96 267,457 +0.27(+0.90%)
Sep 24, 2020 29.65 30.03 28.97 29.69 337,781 +0.14(+0.47%)
Sep 23, 2020 29.97 30.40 29.54 29.56 360,581 -0.44(-1.46%)
Sep 22, 2020 30.53 30.80 29.78 29.99 271,912 -0.42(-1.37%)
Sep 21, 2020 31.43 31.44 30.12 30.41 323,255 -1.66(-5.17%)
Sep 18, 2020 32.45 32.62 31.60 32.07 878,745 -0.46(-1.41%)
Sep 17, 2020 33.11 33.30 32.40 32.53 336,761 -0.84(-2.53%)
Sep 16, 2020 34.42 34.44 33.02 33.37 360,280 -1.06(-3.09%)
Sep 15, 2020 34.73 35.01 34.20 34.44 209,004 -0.21(-0.60%)
Sep 14, 2020 34.78 34.92 34.28 34.64 325,650 +0.09(+0.26%)
Sep 11, 2020 34.78 35.23 34.34 34.55 326,925 -0.05(-0.14%)
Sep 10, 2020 35.71 35.78 34.49 34.60 270,052 -0.68(-1.92%)
Sep 09, 2020 35.21 35.63 34.97 35.28 433,578 +0.52(+1.49%)
Sep 08, 2020 34.75 35.17 34.08 34.76 243,796 -0.37(-1.05%)
Sep 04, 2020 35.85 35.85 34.42 35.13 185,348 -0.11(-0.31%)
Sep 03, 2020 36.22 36.67 34.89 35.24 246,517 -1.08(-2.98%)
Sep 02, 2020 35.32 36.42 35.11 36.32 287,310 +0.82(+2.32%)
Sep 01, 2020 34.10 35.58 33.46 35.50 278,424 +1.14(+3.33%)
Aug 31, 2020 34.53 34.90 34.24 34.36 300,811 -0.08(-0.25%)
Aug 28, 2020 34.62 34.62 33.94 34.44 248,889 +0.01(+0.03%)
Aug 27, 2020 34.68 34.84 34.04 34.43 396,778 -0.33(-0.94%)
Aug 26, 2020 35.06 35.27 34.74 34.76 259,387 -0.02(-0.06%)
Aug 25, 2020 34.89 35.24 34.34 34.78 298,134 +0.09(+0.26%)
Aug 24, 2020 34.65 35.09 34.14 34.69 325,438 +0.51(+1.48%)
Aug 21, 2020 33.86 34.25 33.43 34.18 220,629 -0.05(-0.14%)
Aug 20, 2020 34.36 34.63 34.03 34.23 361,578 -0.30(-0.86%)
Aug 19, 2020 34.07 34.69 33.89 34.53 577,131 +0.44(+1.28%)
Aug 18, 2020 34.65 34.83 33.88 34.09 335,329 -0.52(-1.49%)
Aug 17, 2020 34.28 34.82 34.23 34.61 461,076 +0.43(+1.25%)
Aug 14, 2020 34.41 34.95 34.10 34.18 527,754 -0.31(-0.89%)
Aug 13, 2020 34.28 34.93 34.24 34.49 431,815 +0.09(+0.26%)
Aug 12, 2020 35.93 35.95 34.39 34.40 648,308 -1.06(-2.99%)
Aug 11, 2020 36.41 36.87 35.23 35.46 422,110 -0.66(-1.84%)
Aug 10, 2020 35.32 36.22 35.32 36.12 363,443 +1.20(+3.43%)
Aug 07, 2020 34.28 34.97 34.23 34.93 381,206 +0.47(+1.35%)
Aug 06, 2020 34.68 35.12 34.11 34.46 385,703 -0.33(-0.94%)
Aug 05, 2020 35.31 35.49 34.37 34.79 495,190 -0.20(-0.57%)
Aug 04, 2020 34.73 36.51 34.73 34.99 700,326 +0.52(+1.49%)
Aug 03, 2020 32.02 34.51 30.62 34.47 1,203,686 +3.70(+12.01%)
Jul 31, 2020 31.31 31.31 30.19 30.77 657,750 -0.76(-2.42%)
Jul 30, 2020 31.40 31.84 31.23 31.54 339,779 -0.41(-1.27%)
Jul 29, 2020 31.49 32.23 31.49 31.94 395,435 +0.42(+1.32%)
Jul 28, 2020 31.71 32.43 31.28 31.53 369,189 -0.10(-0.31%)
Jul 27, 2020 30.54 31.66 30.28 31.63 434,668 +1.03(+3.37%)
Jul 24, 2020 30.70 31.00 30.44 30.60 239,906 -0.42(-1.34%)
Jul 23, 2020 30.30 31.09 30.20 31.01 482,451 +0.58(+1.92%)
Jul 22, 2020 30.25 30.99 30.25 30.43 346,734 +0.04(+0.13%)
Jul 21, 2020 30.60 30.73 30.15 30.39 250,840 +0.14(+0.46%)
Jul 20, 2020 29.98 30.48 29.58 30.25 249,686 +0.11(+0.36%)
Jul 17, 2020 30.62 30.88 30.13 30.14 362,434 -0.47(-1.52%)
Jul 16, 2020 30.06 30.80 29.81 30.61 277,772 +0.08(+0.26%)
Jul 15, 2020 30.24 31.06 29.98 30.53 497,478 +0.54(+1.78%)
Jul 14, 2020 27.94 30.00 27.78 29.99 858,639 +1.99(+7.11%)
Jul 13, 2020 28.21 28.56 27.51 28.00 489,218 -0.09(-0.32%)
Jul 10, 2020 27.07 28.16 26.82 28.09 437,423 +1.16(+4.30%)
Jul 09, 2020 27.32 27.38 26.28 26.93 398,634 -0.47(-1.70%)
Jul 08, 2020 27.18 27.69 27.08 27.40 387,307 +0.05(+0.18%)
Jul 07, 2020 26.91 27.44 26.65 27.35 334,159 -0.01(-0.04%)
Jul 06, 2020 27.79 28.01 26.83 27.36 228,570 +0.28(+1.02%)
Jul 02, 2020 27.30 27.49 26.84 27.08 250,807 +0.47(+1.75%)
Jul 01, 2020 27.25 27.70 26.49 26.61 237,495 -0.74(-2.72%)
Jun 30, 2020 27.26 27.61 26.83 27.36 397,755 +0.04(+0.14%)
Jun 29, 2020 26.05 27.34 25.95 27.32 399,018 +1.77(+6.94%)
Jun 26, 2020 25.77 26.04 24.75 25.54 728,299 -0.45(-1.72%)
Jun 25, 2020 25.16 26.04 24.87 25.99 276,161 +0.57(+2.26%)
Jun 24, 2020 25.65 25.98 25.07 25.41 350,889 -0.61(-2.36%)
Jun 23, 2020 26.37 26.53 25.58 26.03 207,387 +0.14(+0.54%)
Jun 22, 2020 25.87 26.12 25.41 25.89 202,696 -0.02(-0.08%)
Jun 19, 2020 26.75 26.87 25.88 25.91 430,964 -0.34(-1.28%)
Jun 18, 2020 25.78 26.43 25.76 26.25 209,118 +0.07(+0.26%)
Jun 17, 2020 26.89 27.11 26.04 26.18 225,702 -0.72(-2.69%)
Jun 16, 2020 27.53 27.69 26.51 26.90 345,111 +0.37(+1.38%)
Jun 15, 2020 24.88 26.72 24.69 26.53 426,584 +0.60(+2.33%)
Jun 12, 2020 26.58 27.07 24.94 25.93 487,787 +0.54(+2.11%)
Jun 11, 2020 24.87 25.65 24.62 25.39 532,936 -0.93(-3.54%)
Jun 10, 2020 27.06 27.06 25.77 26.33 488,031 -0.87(-3.21%)
Jun 09, 2020 27.55 27.86 26.53 27.20 509,561 -1.22(-4.29%)
Jun 08, 2020 28.71 29.36 28.13 28.42 368,302 +0.18(+0.63%)
Jun 05, 2020 29.12 29.41 28.20 28.24 789,563 +0.51(+1.82%)
Jun 04, 2020 26.98 27.86 26.78 27.73 290,532 +0.42(+1.52%)
Jun 03, 2020 26.93 27.86 26.62 27.32 517,059 +1.06(+4.04%)
Jun 02, 2020 25.36 26.33 25.06 26.26 510,858 +1.27(+5.08%)
Jun 01, 2020 25.46 25.72 24.91 24.99 465,681 -0.51(-1.98%)
May 29, 2020 24.88 25.57 24.50 25.49 443,479 +0.16(+0.65%)
May 28, 2020 26.43 26.52 25.32 25.33 429,276 -0.89(-3.39%)
May 27, 2020 25.91 26.31 25.35 26.22 551,624 +1.11(+4.44%)
May 26, 2020 25.60 25.64 24.63 25.10 672,301 +0.86(+3.54%)
May 22, 2020 24.20 24.28 23.48 24.24 285,584 +0.25(+1.03%)
May 21, 2020 23.09 24.48 23.09 24.00 565,246 +1.11(+4.83%)
May 20, 2020 22.40 22.97 22.08 22.89 551,065 +0.96(+4.36%)
May 19, 2020 22.60 22.98 21.87 21.94 358,534 -0.93(-4.06%)
May 18, 2020 22.18 23.03 21.81 22.86 460,638 +1.75(+8.27%)
May 15, 2020 20.42 21.19 19.99 21.12 339,803 +0.49(+2.39%)
May 14, 2020 19.25 20.65 18.70 20.62 529,243 +0.73(+3.67%)
May 13, 2020 20.95 20.95 19.53 19.89 337,350 -1.21(-5.75%)
May 12, 2020 21.77 22.12 21.03 21.11 439,276 -0.63(-2.91%)
May 11, 2020 21.88 21.94 21.02 21.74 442,017 -0.59(-2.65%)
May 08, 2020 21.35 22.64 21.22 22.33 492,121 +1.71(+8.28%)
May 07, 2020 19.48 21.42 19.04 20.62 685,967 +0.50(+2.50%)
May 06, 2020 20.23 20.60 19.75 20.12 429,490 +0.12(+0.59%)
May 05, 2020 20.72 21.25 19.99 20.00 321,358 -0.32(-1.55%)
May 04, 2020 20.08 20.94 19.88 20.32 383,957 -0.16(-0.77%)
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.