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 (%)
Nov 29, 2019 28.70 28.70 28.15 28.32 198,537 -0.48(-1.66%)
Nov 27, 2019 28.73 29.07 28.68 28.80 239,589 +0.17(+0.58%)
Nov 26, 2019 28.30 28.77 28.08 28.63 237,978 +0.38(+1.35%)
Nov 25, 2019 27.22 28.29 27.04 28.25 231,019 +1.14(+4.19%)
Nov 22, 2019 27.04 27.27 26.78 27.11 218,040 +0.31(+1.17%)
Nov 21, 2019 27.18 27.29 26.78 26.80 191,449 -0.21(-0.76%)
Nov 20, 2019 27.42 27.47 26.81 27.01 333,809 -0.53(-1.92%)
Nov 19, 2019 27.53 27.75 27.14 27.53 419,194 +0.07(+0.25%)
Nov 18, 2019 27.36 27.51 26.90 27.47 260,156 -0.01(-0.04%)
Nov 15, 2019 27.75 27.91 27.46 27.48 204,662 -0.17(-0.60%)
Nov 14, 2019 27.64 27.97 27.57 27.64 198,949 +0.08(+0.28%)
Nov 13, 2019 27.84 27.94 27.41 27.56 238,563 -0.62(-2.19%)
Nov 12, 2019 28.71 28.77 27.98 28.18 225,796 -0.52(-1.81%)
Nov 11, 2019 28.71 28.94 28.45 28.70 360,928 -0.16(-0.54%)
Nov 08, 2019 28.72 28.90 28.45 28.86 369,596 +0.08(+0.27%)
Nov 07, 2019 28.90 29.08 28.58 28.78 215,423 +0.27(+0.96%)
Nov 06, 2019 28.53 28.76 28.07 28.50 292,398 -0.10(-0.34%)
Nov 05, 2019 28.59 29.10 28.46 28.60 221,936 +0.06(+0.21%)
Nov 04, 2019 28.19 28.58 27.93 28.54 391,838 +0.78(+2.82%)
Nov 01, 2019 27.71 28.19 27.69 27.76 427,094 +0.11(+0.39%)
Oct 31, 2019 28.15 28.17 27.50 27.65 292,957 -0.51(-1.81%)
Oct 30, 2019 28.86 29.10 28.00 28.16 452,561 -1.04(-3.55%)
Oct 29, 2019 29.62 29.84 28.73 29.20 418,131 -0.52(-1.75%)
Oct 28, 2019 30.34 30.34 28.49 29.72 901,860 +1.52(+5.38%)
Oct 25, 2019 27.41 28.61 27.32 28.20 795,771 +0.66(+2.38%)
Oct 24, 2019 28.42 28.66 27.11 27.54 448,373 -0.75(-2.66%)
Oct 23, 2019 28.21 28.68 27.83 28.30 517,895 +0.40(+1.44%)
Oct 22, 2019 27.45 28.10 27.32 27.90 370,846 +0.42(+1.53%)
Oct 21, 2019 27.36 27.70 27.27 27.48 203,592 +0.45(+1.67%)
Oct 18, 2019 27.26 27.54 26.93 27.03 257,155 -0.31(-1.15%)
Oct 17, 2019 27.46 27.61 27.06 27.34 456,861 +0.06(+0.22%)
Oct 16, 2019 27.18 27.55 27.11 27.28 267,024 +0.09(+0.32%)
Oct 15, 2019 26.58 27.51 26.44 27.19 346,541 +0.82(+3.12%)
Oct 14, 2019 25.97 26.52 25.77 26.37 259,591 +0.30(+1.16%)
Oct 11, 2019 25.16 26.36 25.01 26.07 437,000 +1.34(+5.43%)
Oct 10, 2019 24.68 25.19 24.42 24.72 365,164 +0.16(+0.64%)
Oct 09, 2019 24.57 24.68 24.17 24.57 166,994 +0.29(+1.21%)
Oct 08, 2019 24.14 24.29 23.88 24.27 212,689 -0.12(-0.48%)
Oct 07, 2019 24.41 24.74 24.21 24.39 220,386 -0.21(-0.84%)
Oct 04, 2019 24.75 24.87 24.22 24.60 188,730 -0.12(-0.48%)
Oct 03, 2019 24.97 24.97 24.22 24.71 247,900 -0.32(-1.29%)
Oct 02, 2019 25.11 25.13 24.48 25.04 258,881 -0.23(-0.93%)
Oct 01, 2019 25.62 25.95 25.11 25.27 251,782 -0.30(-1.19%)
Sep 30, 2019 25.21 25.80 25.20 25.58 253,207 +0.36(+1.44%)
Sep 27, 2019 25.67 25.81 25.11 25.21 186,381 +0.22(+0.86%)
Sep 26, 2019 24.83 25.07 24.71 25.00 172,934 +0.18(+0.71%)
Sep 25, 2019 24.31 24.89 24.23 24.82 227,801 +0.51(+2.09%)
Sep 24, 2019 24.76 24.84 24.23 24.31 361,059 -0.45(-1.82%)
Sep 23, 2019 24.46 25.00 24.23 24.76 364,839 +0.29(+1.20%)
Sep 20, 2019 24.23 24.56 24.23 24.47 583,858 +0.23(+0.97%)
Sep 19, 2019 23.95 24.31 23.78 24.23 418,790 +0.22(+0.90%)
Sep 18, 2019 24.72 24.75 23.86 24.02 286,735 -0.60(-2.43%)
Sep 17, 2019 24.92 24.95 24.33 24.62 310,120 -0.46(-1.84%)
Sep 16, 2019 25.73 25.96 25.05 25.08 323,674 -0.84(-3.25%)
Sep 13, 2019 26.14 26.26 25.87 25.92 261,853 -0.04(-0.15%)
Sep 12, 2019 26.11 26.11 25.36 25.96 398,913 -0.20(-0.75%)
Sep 11, 2019 24.80 26.16 24.28 26.15 630,831 +1.41(+5.70%)
Sep 10, 2019 24.21 24.88 23.98 24.74 378,881 +0.44(+1.81%)
Sep 09, 2019 23.80 24.34 23.80 24.30 448,794 +0.61(+2.56%)
Sep 06, 2019 23.86 23.95 23.30 23.70 443,842 -0.13(-0.53%)
Sep 05, 2019 22.85 23.95 22.78 23.82 331,570 +1.39(+6.20%)
Sep 04, 2019 22.46 22.57 22.33 22.43 200,672 +0.22(+0.97%)
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.