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 (%)
Jul 31, 2017 34.87 35.11 34.40 34.68 983,340 +0.00(+0.00%)
Jul 28, 2017 35.96 35.99 34.54 34.68 1,397,816 -2.28(-6.16%)
Jul 27, 2017 37.10 37.22 36.68 36.96 392,848 -0.09(-0.26%)
Jul 26, 2017 37.15 37.15 36.77 37.06 586,020 -0.24(-0.64%)
Jul 25, 2017 36.72 37.39 36.39 37.29 739,034 +0.90(+2.48%)
Jul 24, 2017 36.58 36.63 36.06 36.39 542,467 -0.24(-0.65%)
Jul 21, 2017 36.96 37.09 36.01 36.63 693,588 -0.28(-0.77%)
Jul 20, 2017 35.77 36.96 35.73 36.91 761,642 +1.33(+3.73%)
Jul 19, 2017 34.87 35.68 34.74 35.58 454,731 +0.85(+2.46%)
Jul 18, 2017 35.63 35.70 34.42 34.73 665,459 -0.90(-2.53%)
Jul 17, 2017 35.49 35.82 35.37 35.63 375,171 +0.19(+0.54%)
Jul 14, 2017 34.97 35.54 34.85 35.44 405,493 +0.43(+1.22%)
Jul 13, 2017 34.26 35.11 34.21 35.02 423,904 +0.66(+1.93%)
Jul 12, 2017 34.49 34.80 34.30 34.35 318,810 +0.05(+0.14%)
Jul 11, 2017 34.16 34.35 33.97 34.30 288,979 +0.19(+0.56%)
Jul 10, 2017 34.21 34.59 33.64 34.11 513,485 -0.19(-0.55%)
Jul 07, 2017 33.78 34.40 33.64 34.30 372,648 +0.66(+1.97%)
Jul 06, 2017 34.11 34.45 33.57 33.64 503,645 -0.62(-1.80%)
Jul 05, 2017 34.64 34.83 34.09 34.26 899,815 -0.38(-1.10%)
Jul 03, 2017 34.30 35.40 34.21 34.64 293,974 +0.38(+1.11%)
Jun 30, 2017 34.49 35.11 34.21 34.26 706,801 -0.05(-0.14%)
Jun 29, 2017 34.11 34.35 33.56 34.30 2,042,108 +0.28(+0.84%)
Jun 28, 2017 33.92 34.59 33.92 34.02 484,861 +0.38(+1.13%)
Jun 27, 2017 33.97 34.26 33.59 33.64 608,040 -0.33(-0.98%)
Jun 26, 2017 33.50 34.11 33.45 33.97 415,814 +0.47(+1.42%)
Jun 23, 2017 33.78 33.97 33.45 33.50 867,953 -0.19(-0.56%)
Jun 22, 2017 33.73 33.88 33.21 33.69 568,380 -0.09(-0.28%)
Jun 21, 2017 33.64 33.92 33.40 33.78 533,511 +0.24(+0.71%)
Jun 20, 2017 33.78 34.16 33.45 33.54 637,864 -0.38(-1.12%)
Jun 19, 2017 34.02 34.07 33.50 33.92 453,786 -0.05(-0.14%)
Jun 16, 2017 33.88 34.21 33.69 33.97 940,389 -0.14(-0.42%)
Jun 15, 2017 34.07 34.45 33.88 34.11 933,447 -0.14(-0.42%)
Jun 14, 2017 35.02 35.11 34.02 34.26 742,262 -0.81(-2.30%)
Jun 13, 2017 34.64 35.11 34.35 35.06 590,715 +0.52(+1.51%)
Jun 12, 2017 34.68 35.21 34.30 34.54 746,983 -0.09(-0.27%)
Jun 09, 2017 34.83 35.21 34.40 34.64 1,114,535 -0.19(-0.54%)
Jun 08, 2017 35.35 35.35 34.78 34.83 854,389 -0.66(-1.87%)
Jun 07, 2017 35.11 35.54 34.87 35.49 858,736 +0.47(+1.36%)
Jun 06, 2017 35.21 35.30 34.89 35.02 318,513 -0.28(-0.81%)
Jun 05, 2017 35.21 35.58 34.83 35.30 430,457 +0.14(+0.41%)
Jun 02, 2017 35.25 35.67 35.02 35.16 1,016,006 -0.14(-0.40%)
Jun 01, 2017 34.64 35.54 34.55 35.30 985,783 +1.14(+3.33%)
May 31, 2017 34.11 34.30 33.92 34.16 1,253,626 +0.05(+0.14%)
May 30, 2017 34.16 34.49 33.97 34.11 479,721 -0.04(-0.13%)
May 26, 2017 34.30 34.30 33.92 34.16 304,393 -0.09(-0.28%)
May 25, 2017 34.30 34.51 34.01 34.25 513,717 +0.05(+0.14%)
May 24, 2017 34.01 34.30 33.87 34.20 663,045 +0.19(+0.56%)
May 23, 2017 34.11 34.25 33.97 34.01 669,747 -0.05(-0.14%)
May 22, 2017 34.11 34.39 33.99 34.06 541,359 +0.00(+0.00%)
May 19, 2017 34.06 34.25 33.83 34.06 482,440 +0.19(+0.56%)
May 18, 2017 34.01 34.11 33.59 33.87 900,195 +0.00(+0.00%)
May 17, 2017 35.06 35.17 33.71 33.87 844,851 -1.18(-3.37%)
May 16, 2017 35.72 35.86 35.06 35.06 681,998 -0.62(-1.72%)
May 15, 2017 35.53 35.79 35.10 35.67 876,061 +0.14(+0.40%)
May 12, 2017 36.10 36.33 35.43 35.53 582,995 -0.66(-1.83%)
May 11, 2017 36.05 36.62 35.72 36.19 750,352 +0.05(+0.13%)
May 10, 2017 36.29 36.66 36.00 36.14 656,222 -0.09(-0.26%)
May 09, 2017 36.81 37.18 36.21 36.24 626,011 -0.47(-1.29%)
May 08, 2017 37.28 37.37 36.66 36.71 526,855 -0.57(-1.52%)
May 05, 2017 37.52 37.56 36.81 37.28 654,230 -0.24(-0.63%)
May 04, 2017 36.24 37.52 36.19 37.52 1,059,755 +1.32(+3.66%)
May 03, 2017 35.48 36.33 35.25 36.19 1,230,587 +0.71(+2.00%)
May 02, 2017 36.00 36.29 35.29 35.48 1,178,820 -0.52(-1.45%)
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.