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 (%)
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%)
May 01, 2017 36.29 36.52 35.69 36.00 1,160,573 -0.24(-0.65%)
Apr 28, 2017 36.90 37.61 36.05 36.24 1,081,018 -0.80(-2.17%)
Apr 27, 2017 37.09 38.39 36.43 37.04 2,012,798 -4.02(-9.79%)
Apr 26, 2017 41.21 41.49 41.02 41.06 788,796 +0.05(+0.12%)
Apr 25, 2017 41.68 41.94 40.97 41.02 709,008 -0.28(-0.69%)
Apr 24, 2017 41.30 41.49 41.02 41.30 507,756 +0.62(+1.51%)
Apr 21, 2017 41.11 41.44 40.35 40.69 702,763 -0.62(-1.49%)
Apr 20, 2017 41.16 41.63 40.69 41.30 626,516 +0.43(+1.04%)
Apr 19, 2017 40.59 41.02 40.36 40.87 718,454 +0.43(+1.05%)
Apr 18, 2017 40.21 40.78 40.02 40.45 644,286 -0.52(-1.27%)
Apr 17, 2017 41.06 41.16 40.58 40.97 311,848 +0.24(+0.58%)
Apr 13, 2017 40.78 41.30 40.73 40.73 745,344 -0.24(-0.58%)
Apr 12, 2017 42.06 42.06 40.92 40.97 590,640 -1.09(-2.59%)
Apr 11, 2017 41.63 42.10 41.35 42.06 427,749 +0.38(+0.91%)
Apr 10, 2017 41.39 41.92 41.21 41.68 368,921 +0.38(+0.92%)
Apr 07, 2017 41.06 41.35 40.78 41.30 348,813 +0.09(+0.23%)
Apr 06, 2017 40.78 41.30 40.50 41.21 559,765 +0.43(+1.04%)
Apr 05, 2017 40.87 41.44 40.50 40.78 885,651 +0.28(+0.70%)
Apr 04, 2017 41.16 41.44 40.26 40.50 575,591 -0.85(-2.06%)
Apr 03, 2017 42.10 42.10 41.06 41.35 541,966 -0.62(-1.47%)
Mar 31, 2017 41.49 42.01 41.32 41.96 541,894 +0.47(+1.14%)
Mar 30, 2017 41.63 41.87 41.39 41.49 541,669 -0.24(-0.57%)
Mar 29, 2017 41.58 42.10 41.42 41.73 425,452 +0.09(+0.23%)
Mar 28, 2017 41.30 41.75 41.11 41.63 530,144 +0.19(+0.46%)
Mar 27, 2017 40.69 41.47 40.64 41.44 339,393 +0.38(+0.92%)
Mar 24, 2017 40.73 41.11 40.59 41.06 491,439 +0.47(+1.17%)
Mar 23, 2017 40.50 40.83 40.26 40.59 594,676 +0.24(+0.59%)
Mar 22, 2017 40.31 40.92 40.12 40.35 756,196 -0.19(-0.47%)
Mar 21, 2017 40.87 40.92 40.12 40.54 1,101,514 -0.14(-0.35%)
Mar 20, 2017 40.69 40.90 40.35 40.69 591,395 +0.00(+0.00%)
Mar 17, 2017 40.83 41.07 40.12 40.69 758,318 -0.05(-0.12%)
Mar 16, 2017 41.44 41.58 40.69 40.73 556,811 -0.57(-1.37%)
Mar 15, 2017 41.21 41.54 40.78 41.30 738,772 +0.43(+1.04%)
Mar 14, 2017 40.64 41.75 40.45 40.87 1,407,978 +1.70(+4.35%)
Mar 13, 2017 38.51 39.22 38.51 39.17 517,222 +0.71(+1.84%)
Mar 10, 2017 38.37 38.84 38.31 38.46 717,398 +0.43(+1.12%)
Mar 09, 2017 38.37 38.46 37.94 38.04 285,418 -0.33(-0.86%)
Mar 08, 2017 38.37 38.65 38.15 38.37 378,483 +0.19(+0.50%)
Mar 07, 2017 38.37 38.58 37.99 38.18 286,383 -0.19(-0.49%)
Mar 06, 2017 38.51 38.70 38.15 38.37 753,097 -0.38(-0.98%)
Mar 03, 2017 38.89 39.08 38.46 38.75 590,523 -0.19(-0.49%)
Mar 02, 2017 39.27 39.41 38.75 38.93 911,246 -0.43(-1.08%)
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.