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, 2019 29.55 29.85 28.73 29.00 583,664 -0.92(-3.08%)
Apr 29, 2019 29.19 31.32 28.99 29.92 965,043 +0.35(+1.18%)
Apr 26, 2019 30.67 30.94 29.41 29.57 724,845 -0.55(-1.84%)
Apr 25, 2019 31.39 31.39 30.13 30.13 402,321 -1.47(-4.64%)
Apr 24, 2019 31.32 32.02 30.93 31.59 288,446 +0.28(+0.90%)
Apr 23, 2019 31.24 31.42 30.97 31.31 314,224 -0.02(-0.06%)
Apr 22, 2019 31.81 31.91 31.06 31.33 349,211 -0.69(-2.15%)
Apr 18, 2019 32.20 32.39 31.96 32.02 162,163 -0.25(-0.78%)
Apr 17, 2019 31.69 32.32 31.57 32.27 290,787 +0.75(+2.37%)
Apr 16, 2019 31.41 31.55 31.24 31.53 253,547 +0.25(+0.81%)
Apr 15, 2019 31.32 31.46 30.97 31.27 241,942 +0.08(+0.25%)
Apr 12, 2019 31.30 31.57 30.96 31.20 242,678 +0.12(+0.38%)
Apr 11, 2019 30.98 31.32 30.86 31.08 357,109 +0.12(+0.38%)
Apr 10, 2019 30.54 31.04 30.47 30.96 394,611 +0.45(+1.46%)
Apr 09, 2019 30.77 30.90 30.27 30.52 262,724 -0.44(-1.41%)
Apr 08, 2019 30.64 31.07 30.57 30.95 247,227 +0.23(+0.76%)
Apr 05, 2019 30.85 30.92 30.46 30.72 358,716 +0.05(+0.16%)
Apr 04, 2019 29.99 30.81 29.99 30.67 524,976 +0.76(+2.53%)
Apr 03, 2019 29.95 30.17 29.75 29.91 402,947 +0.35(+1.18%)
Apr 02, 2019 29.86 29.86 29.41 29.56 283,517 -0.17(-0.59%)
Apr 01, 2019 29.28 29.80 29.15 29.74 409,229 +0.71(+2.44%)
Mar 29, 2019 29.45 29.59 28.94 29.03 459,823 -0.28(-0.96%)
Mar 28, 2019 29.53 29.72 29.11 29.31 265,178 -0.13(-0.43%)
Mar 27, 2019 29.04 29.64 29.03 29.44 271,859 +0.43(+1.47%)
Mar 26, 2019 28.56 29.13 28.55 29.01 243,507 +0.57(+2.01%)
Mar 25, 2019 28.08 28.85 27.89 28.44 271,764 +0.31(+1.10%)
Mar 22, 2019 29.06 29.17 28.12 28.13 410,093 -1.10(-3.76%)
Mar 21, 2019 28.75 29.41 28.64 29.22 303,776 +0.43(+1.48%)
Mar 20, 2019 28.90 29.25 28.59 28.80 437,254 -0.18(-0.64%)
Mar 19, 2019 28.80 29.26 28.71 28.98 302,736 +0.37(+1.29%)
Mar 18, 2019 28.37 28.93 28.37 28.61 443,205 +0.24(+0.86%)
Mar 15, 2019 27.97 28.48 27.95 28.37 714,960 +0.30(+1.07%)
Mar 14, 2019 28.07 28.16 27.61 28.07 353,916 +0.00(+0.00%)
Mar 13, 2019 28.13 28.28 27.95 28.07 407,774 -0.05(-0.17%)
Mar 12, 2019 28.20 28.24 27.85 28.12 375,181 -0.03(-0.10%)
Mar 11, 2019 28.13 28.43 27.92 28.15 380,113 +0.07(+0.24%)
Mar 08, 2019 28.36 28.55 27.86 28.08 355,112 -0.38(-1.33%)
Mar 07, 2019 28.66 29.05 28.37 28.46 466,142 -0.36(-1.25%)
Mar 06, 2019 29.98 29.98 28.73 28.82 1,170,695 -1.22(-4.07%)
Mar 05, 2019 31.23 31.24 29.64 30.04 860,944 -1.18(-3.76%)
Mar 04, 2019 31.33 31.50 31.13 31.22 332,657 -0.15(-0.46%)
Mar 01, 2019 31.30 31.86 31.00 31.36 733,493 +0.32(+1.03%)
Feb 28, 2019 30.89 31.12 30.38 31.04 346,505 +0.10(+0.33%)
Feb 27, 2019 32.10 32.37 30.78 30.94 424,215 -1.27(-3.94%)
Feb 26, 2019 31.90 32.57 31.82 32.21 600,045 +0.28(+0.88%)
Feb 25, 2019 31.80 32.41 31.67 31.93 534,458 +0.18(+0.58%)
Feb 22, 2019 32.16 32.31 31.51 31.74 479,313 -0.35(-1.09%)
Feb 21, 2019 33.14 33.31 31.90 32.09 401,162 -1.13(-3.41%)
Feb 20, 2019 32.31 33.29 32.21 33.22 804,610 +1.08(+3.37%)
Feb 19, 2019 32.46 33.07 31.56 32.14 1,300,565 -0.83(-2.52%)
Feb 15, 2019 32.57 33.18 32.22 32.97 838,489 +0.65(+2.01%)
Feb 14, 2019 32.04 32.46 31.96 32.32 506,947 +0.08(+0.24%)
Feb 13, 2019 32.29 32.53 32.12 32.25 383,883 +0.05(+0.15%)
Feb 12, 2019 32.44 33.16 32.10 32.20 850,622 +0.08(+0.24%)
Feb 11, 2019 31.91 32.24 31.51 32.12 405,539 +0.16(+0.51%)
Feb 08, 2019 32.35 32.35 31.64 31.96 485,408 -0.71(-2.16%)
Feb 07, 2019 32.87 32.87 32.06 32.66 379,275 -0.34(-1.03%)
Feb 06, 2019 33.00 33.18 32.74 33.00 195,704 -0.02(-0.06%)
Feb 05, 2019 33.37 33.48 32.88 33.02 232,183 -0.29(-0.87%)
Feb 04, 2019 33.25 33.40 32.97 33.31 382,111 +0.01(+0.03%)
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.