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 (%)
Dec 31, 2019 28.49 28.87 28.24 28.25 260,409 -0.32(-1.13%)
Dec 30, 2019 28.25 28.82 28.25 28.58 260,286 +0.37(+1.32%)
Dec 27, 2019 28.20 28.36 28.07 28.20 144,502 +0.12(+0.42%)
Dec 26, 2019 27.99 28.17 27.79 28.09 85,350 +0.13(+0.46%)
Dec 24, 2019 27.66 27.99 27.60 27.96 78,356 +0.27(+0.96%)
Dec 23, 2019 28.22 28.22 27.64 27.69 195,646 -0.42(-1.50%)
Dec 20, 2019 28.80 28.90 27.99 28.11 686,182 -0.64(-2.22%)
Dec 19, 2019 29.41 29.41 28.74 28.75 155,163 -0.60(-2.04%)
Dec 18, 2019 29.48 29.58 29.30 29.35 338,916 -0.12(-0.40%)
Dec 17, 2019 29.31 29.53 29.27 29.47 377,864 +0.27(+0.91%)
Dec 16, 2019 29.28 29.48 29.08 29.21 310,092 +0.30(+1.05%)
Dec 13, 2019 29.58 29.94 28.75 28.90 302,844 -0.68(-2.29%)
Dec 12, 2019 28.94 29.80 28.42 29.58 405,529 +0.76(+2.63%)
Dec 11, 2019 28.90 28.94 28.68 28.82 135,582 +0.11(+0.38%)
Dec 10, 2019 28.86 28.95 28.56 28.71 161,966 -0.08(-0.27%)
Dec 09, 2019 28.72 28.99 28.49 28.79 192,265 +0.00(+0.00%)
Dec 06, 2019 28.83 29.14 28.66 28.79 286,053 +0.30(+1.07%)
Dec 05, 2019 28.32 28.58 28.09 28.49 152,664 +0.22(+0.76%)
Dec 04, 2019 27.62 28.53 27.62 28.27 247,003 +0.82(+2.97%)
Dec 03, 2019 27.82 27.87 27.34 27.46 222,748 -0.71(-2.51%)
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.