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 21.51 21.60 20.41 21.19 705,179 -0.66(-3.02%)
Apr 29, 2020 23.00 23.24 21.77 21.85 963,151 -0.47(-2.11%)
Apr 28, 2020 21.90 22.51 21.47 22.32 469,155 +0.92(+4.30%)
Apr 27, 2020 19.62 21.49 19.45 21.40 482,479 +1.95(+10.03%)
Apr 24, 2020 19.27 19.69 18.97 19.45 372,300 +0.64(+3.40%)
Apr 23, 2020 19.09 19.45 18.76 18.81 714,170 -0.22(-1.16%)
Apr 22, 2020 19.61 19.85 18.83 19.03 541,655 -0.22(-1.14%)
Apr 21, 2020 18.21 19.46 18.18 19.25 564,788 +0.44(+2.34%)
Apr 20, 2020 18.87 19.36 18.32 18.81 543,943 -0.50(-2.59%)
Apr 17, 2020 19.55 20.23 19.27 19.31 508,900 +0.51(+2.71%)
Apr 16, 2020 19.64 19.95 18.39 18.80 516,507 -0.95(-4.81%)
Apr 15, 2020 20.22 20.36 19.22 19.75 365,553 -1.27(-6.04%)
Apr 14, 2020 21.67 21.85 20.57 21.02 449,375 +0.04(+0.19%)
Apr 13, 2020 21.50 21.71 20.10 20.98 425,218 -0.57(-2.65%)
Apr 09, 2020 21.00 22.39 20.76 21.55 535,200 +1.06(+5.17%)
Apr 08, 2020 18.82 20.96 18.66 20.49 634,062 +2.14(+11.66%)
Apr 07, 2020 17.25 19.00 17.09 18.35 560,231 +1.51(+8.97%)
Apr 06, 2020 16.66 17.09 15.77 16.84 768,861 +0.94(+5.91%)
Apr 03, 2020 16.77 17.41 15.61 15.90 562,800 -1.08(-6.36%)
Apr 02, 2020 16.09 17.14 15.91 16.98 503,182 +0.43(+2.60%)
Apr 01, 2020 15.68 16.71 15.46 16.55 621,716 +0.25(+1.53%)
Mar 31, 2020 16.40 17.83 16.20 16.30 671,681 -0.14(-0.85%)
Mar 30, 2020 17.47 17.57 16.14 16.44 715,193 -1.02(-5.84%)
Mar 27, 2020 18.16 18.46 17.23 17.46 536,200 -1.35(-7.18%)
Mar 26, 2020 19.08 19.93 18.34 18.81 605,059 +0.02(+0.11%)
Mar 25, 2020 17.57 19.34 15.73 18.79 861,397 +1.36(+7.80%)
Mar 24, 2020 17.38 17.84 16.54 17.43 495,774 +1.52(+9.55%)
Mar 23, 2020 16.00 17.41 15.20 15.91 773,391 -1.04(-6.14%)
Mar 20, 2020 16.24 17.94 15.99 16.95 861,800 +0.91(+5.67%)
Mar 19, 2020 14.68 16.48 13.82 16.04 624,687 +1.43(+9.79%)
Mar 18, 2020 18.25 18.37 14.15 14.61 625,221 -3.52(-19.42%)
Mar 17, 2020 18.09 18.67 17.28 18.13 670,223 +0.25(+1.40%)
Mar 16, 2020 19.45 20.21 17.65 17.88 548,084 -3.40(-15.98%)
Mar 13, 2020 20.36 21.31 18.95 21.28 639,000 +2.00(+10.37%)
Mar 12, 2020 20.57 20.80 19.21 19.28 632,359 -2.47(-11.36%)
Mar 11, 2020 23.07 23.28 21.63 21.75 395,955 -1.81(-7.68%)
Mar 10, 2020 24.77 24.87 23.02 23.56 468,492 -0.43(-1.79%)
Mar 09, 2020 23.44 24.31 23.04 23.99 471,916 -0.87(-3.50%)
Mar 06, 2020 23.64 24.93 23.64 24.86 634,200 +0.54(+2.22%)
Mar 05, 2020 24.02 24.46 23.46 24.32 562,414 -0.56(-2.25%)
Mar 04, 2020 24.38 25.11 23.88 24.88 524,739 +0.79(+3.28%)
Mar 03, 2020 25.50 25.89 23.42 24.09 442,370 -1.46(-5.71%)
Mar 02, 2020 25.50 25.77 24.96 25.55 475,341 +0.06(+0.24%)
Feb 28, 2020 25.15 25.97 24.86 25.49 720,000 -0.45(-1.73%)
Feb 27, 2020 26.59 27.23 25.62 25.94 551,571 -1.13(-4.17%)
Feb 26, 2020 27.81 28.16 27.00 27.07 613,407 -0.33(-1.20%)
Feb 25, 2020 28.20 28.69 27.27 27.40 867,754 -0.69(-2.46%)
Feb 24, 2020 28.69 28.90 24.58 28.09 1,592,302 +1.27(+4.74%)
Feb 21, 2020 27.29 27.39 26.65 26.82 333,100 -0.46(-1.69%)
Feb 20, 2020 27.13 27.51 27.13 27.28 139,768 +0.01(+0.04%)
Feb 19, 2020 27.21 27.50 27.18 27.27 162,734 +0.07(+0.26%)
Feb 18, 2020 27.05 27.55 26.68 27.20 199,110 +0.11(+0.41%)
Feb 14, 2020 27.39 27.39 26.68 27.09 202,600 -0.30(-1.10%)
Feb 13, 2020 27.26 27.67 27.06 27.39 172,293 -0.16(-0.58%)
Feb 12, 2020 27.25 27.89 27.15 27.55 201,425 +0.71(+2.65%)
Feb 11, 2020 27.32 27.50 26.62 26.84 296,174 -0.66(-2.40%)
Feb 10, 2020 27.90 28.12 27.30 27.50 270,432 -0.44(-1.57%)
Feb 07, 2020 27.69 28.04 27.58 27.94 217,400 +0.06(+0.22%)
Feb 06, 2020 28.75 28.83 27.88 27.88 197,223 -0.68(-2.38%)
Feb 05, 2020 27.93 28.58 27.83 28.56 240,700 +0.94(+3.40%)
Feb 04, 2020 27.65 27.82 27.37 27.62 166,163 +0.51(+1.88%)
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.