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 (%)
Jun 29, 2018 25.68 25.77 25.15 25.29 531,465 -0.29(-1.13%)
Jun 28, 2018 26.06 26.11 25.39 25.58 768,692 -0.53(-2.03%)
Jun 27, 2018 26.25 26.54 26.01 26.11 516,448 -0.05(-0.18%)
Jun 26, 2018 26.25 26.35 25.63 26.16 610,473 -0.05(-0.18%)
Jun 25, 2018 26.01 26.30 25.29 26.20 790,467 +0.19(+0.74%)
Jun 22, 2018 26.01 26.20 25.53 26.01 940,011 +0.10(+0.37%)
Jun 21, 2018 26.73 26.78 25.92 25.92 517,511 -0.91(-3.40%)
Jun 20, 2018 26.83 26.93 26.42 26.83 510,756 +0.14(+0.54%)
Jun 19, 2018 26.06 26.78 25.72 26.68 696,074 +0.34(+1.28%)
Jun 18, 2018 25.77 26.93 25.48 26.35 825,291 +0.48(+1.86%)
Jun 15, 2018 25.96 25.77 25.87 8,202,284 +0.10(+0.37%)
Jun 14, 2018 25.82 25.96 25.58 25.77 629,289 +0.05(+0.19%)
Jun 13, 2018 25.82 25.96 25.60 25.72 937,787 -0.14(-0.56%)
Jun 12, 2018 25.82 25.96 25.53 25.87 556,062 +0.05(+0.19%)
Jun 11, 2018 25.92 26.06 25.58 25.82 882,406 -0.05(-0.19%)
Jun 08, 2018 25.72 26.25 25.58 25.87 793,084 +0.05(+0.19%)
Jun 07, 2018 25.92 26.54 25.72 25.82 782,648 -0.10(-0.37%)
Jun 06, 2018 25.96 25.92 990,148 +0.58(+2.28%)
Jun 05, 2018 25.05 25.63 24.91 25.34 699,281 +0.19(+0.76%)
Jun 04, 2018 25.00 25.22 24.91 25.15 481,868 +0.14(+0.58%)
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.