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 (%)
Sep 30, 2019 25.21 25.80 25.20 25.58 253,207 +0.36(+1.44%)
Sep 27, 2019 25.67 25.81 25.11 25.21 186,381 +0.22(+0.86%)
Sep 26, 2019 24.83 25.07 24.71 25.00 172,934 +0.18(+0.71%)
Sep 25, 2019 24.31 24.89 24.23 24.82 227,801 +0.51(+2.09%)
Sep 24, 2019 24.76 24.84 24.23 24.31 361,059 -0.45(-1.82%)
Sep 23, 2019 24.46 25.00 24.23 24.76 364,839 +0.29(+1.20%)
Sep 20, 2019 24.23 24.56 24.23 24.47 583,858 +0.23(+0.97%)
Sep 19, 2019 23.95 24.31 23.78 24.23 418,790 +0.22(+0.90%)
Sep 18, 2019 24.72 24.75 23.86 24.02 286,735 -0.60(-2.43%)
Sep 17, 2019 24.92 24.95 24.33 24.62 310,120 -0.46(-1.84%)
Sep 16, 2019 25.73 25.96 25.05 25.08 323,674 -0.84(-3.25%)
Sep 13, 2019 26.14 26.26 25.87 25.92 261,853 -0.04(-0.15%)
Sep 12, 2019 26.11 26.11 25.36 25.96 398,913 -0.20(-0.75%)
Sep 11, 2019 24.80 26.16 24.28 26.15 630,831 +1.41(+5.70%)
Sep 10, 2019 24.21 24.88 23.98 24.74 378,881 +0.44(+1.81%)
Sep 09, 2019 23.80 24.34 23.80 24.30 448,794 +0.61(+2.56%)
Sep 06, 2019 23.86 23.95 23.30 23.70 443,842 -0.13(-0.53%)
Sep 05, 2019 22.85 23.95 22.78 23.82 331,570 +1.39(+6.20%)
Sep 04, 2019 22.46 22.57 22.33 22.43 200,672 +0.22(+0.97%)
Sep 03, 2019 22.79 22.89 22.06 22.22 198,109 -0.78(-3.41%)
Aug 30, 2019 23.48 23.59 22.86 23.00 254,602 -0.37(-1.57%)
Aug 29, 2019 22.95 23.48 22.95 23.37 267,329 +0.69(+3.05%)
Aug 28, 2019 21.95 22.78 21.90 22.68 342,302 +0.26(+1.17%)
Aug 27, 2019 22.80 22.90 22.35 22.41 206,378 -0.18(-0.78%)
Aug 26, 2019 23.15 23.15 22.53 22.59 258,240 -0.36(-1.57%)
Aug 23, 2019 23.29 23.55 22.77 22.95 456,976 -0.56(-2.36%)
Aug 22, 2019 23.54 23.79 23.31 23.50 218,963 +0.04(+0.17%)
Aug 21, 2019 23.42 23.58 23.25 23.47 265,205 +0.29(+1.26%)
Aug 20, 2019 23.40 23.55 23.10 23.17 344,968 -0.31(-1.33%)
Aug 19, 2019 23.88 24.05 23.46 23.48 282,437 -0.10(-0.41%)
Aug 16, 2019 22.92 23.73 22.90 23.58 315,934 +0.75(+3.29%)
Aug 15, 2019 23.06 23.07 22.64 22.83 396,605 -0.25(-1.10%)
Aug 14, 2019 23.69 23.97 23.06 23.09 526,685 -0.77(-3.23%)
Aug 13, 2019 22.92 23.97 22.86 23.86 829,214 +0.82(+3.55%)
Aug 12, 2019 23.15 23.38 22.83 23.04 271,009 -0.21(-0.92%)
Aug 09, 2019 23.95 24.02 23.20 23.25 367,837 -0.71(-2.97%)
Aug 08, 2019 24.32 24.45 23.68 23.96 636,898 -0.19(-0.81%)
Aug 07, 2019 23.96 24.26 23.75 24.16 425,086 +0.05(+0.20%)
Aug 06, 2019 25.11 25.11 23.82 24.11 608,997 -0.68(-2.75%)
Aug 05, 2019 24.92 25.23 24.65 24.79 448,519 -0.38(-1.51%)
Aug 02, 2019 26.07 26.08 25.16 25.17 444,975 -1.03(-3.94%)
Aug 01, 2019 26.36 26.64 25.87 26.20 679,916 -0.04(-0.15%)
Jul 31, 2019 25.94 26.56 25.94 26.24 710,428 +0.17(+0.64%)
Jul 30, 2019 26.60 26.62 25.43 26.08 1,097,453 -0.78(-2.90%)
Jul 29, 2019 25.56 27.96 25.56 26.86 1,876,465 -2.85(-9.58%)
Jul 26, 2019 29.71 30.18 29.24 29.70 501,186 -0.58(-1.93%)
Jul 25, 2019 30.33 30.78 30.09 30.29 316,436 -0.34(-1.11%)
Jul 24, 2019 30.47 30.69 29.97 30.63 243,875 +0.09(+0.29%)
Jul 23, 2019 30.05 30.62 29.97 30.54 245,508 +0.89(+2.99%)
Jul 22, 2019 29.85 30.23 29.28 29.66 265,772 -0.13(-0.43%)
Jul 19, 2019 29.80 30.34 29.76 29.78 341,373 +0.05(+0.16%)
Jul 18, 2019 29.99 30.01 29.60 29.73 135,209 -0.24(-0.81%)
Jul 17, 2019 29.89 30.03 29.56 29.98 252,337 +0.08(+0.26%)
Jul 16, 2019 29.31 30.04 29.25 29.90 268,508 +0.06(+0.20%)
Jul 15, 2019 30.12 30.31 29.60 29.84 187,622 -0.18(-0.58%)
Jul 12, 2019 29.58 30.32 29.38 30.02 279,314 +0.60(+2.05%)
Jul 11, 2019 29.76 29.76 29.31 29.41 213,210 -0.23(-0.79%)
Jul 10, 2019 29.90 30.10 29.46 29.65 152,395 -0.07(-0.23%)
Jul 09, 2019 29.87 29.97 29.52 29.71 116,718 -0.25(-0.85%)
Jul 08, 2019 30.81 30.92 29.95 29.97 234,522 -0.84(-2.72%)
Jul 05, 2019 30.26 30.84 30.19 30.81 162,583 +0.37(+1.22%)
Jul 03, 2019 30.18 30.65 30.08 30.44 127,194 +0.43(+1.43%)
Jul 02, 2019 30.82 30.90 29.84 30.01 283,077 -0.80(-2.59%)
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.