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 (%)
Feb 26, 2021 56.30 57.48 55.93 57.14 2,088,442 +1.01(+1.81%)
Feb 25, 2021 56.79 57.24 56.12 56.12 1,520,281 -0.78(-1.37%)
Feb 24, 2021 57.27 57.80 56.56 56.90 2,586,479 -0.75(-1.30%)
Feb 23, 2021 56.27 57.98 55.41 57.65 3,511,944 +1.22(+2.15%)
Feb 22, 2021 52.36 57.47 51.29 56.43 10,366,457 +12.82(+29.40%)
Feb 19, 2021 43.13 44.11 43.13 43.61 406,986 +1.05(+2.46%)
Feb 18, 2021 42.23 42.84 42.08 42.56 308,494 -0.01(-0.02%)
Feb 17, 2021 41.81 42.65 41.23 42.57 235,973 +0.61(+1.45%)
Feb 16, 2021 41.89 42.25 41.60 41.97 233,647 +0.35(+0.84%)
Feb 12, 2021 41.72 42.10 40.96 41.62 203,744 -0.68(-1.60%)
Feb 11, 2021 42.52 42.67 41.34 42.29 271,431 +0.14(+0.33%)
Feb 10, 2021 41.04 42.69 41.04 42.16 316,215 +1.24(+3.02%)
Feb 09, 2021 39.64 41.60 39.49 40.92 396,891 +1.04(+2.60%)
Feb 08, 2021 40.16 40.21 39.47 39.88 281,124 -0.10(-0.25%)
Feb 05, 2021 40.00 40.05 38.77 39.98 321,875 +0.61(+1.54%)
Feb 04, 2021 38.57 39.45 38.36 39.38 341,219 +0.95(+2.46%)
Feb 03, 2021 38.17 38.57 37.84 38.43 293,489 +0.56(+1.47%)
Feb 02, 2021 37.84 38.03 36.93 37.87 277,450 +0.56(+1.50%)
Feb 01, 2021 36.88 37.80 36.81 37.31 434,366 +0.70(+1.90%)
Jan 29, 2021 37.29 37.51 36.17 36.62 466,604 -0.95(-2.52%)
Jan 28, 2021 37.39 37.85 36.74 37.56 399,340 +0.51(+1.37%)
Jan 27, 2021 37.47 37.86 36.07 37.05 616,969 -1.28(-3.33%)
Jan 26, 2021 39.21 39.59 38.12 38.33 228,536 -0.50(-1.28%)
Jan 25, 2021 39.84 39.84 38.12 38.83 395,004 -1.20(-2.99%)
Jan 22, 2021 39.92 40.17 39.15 40.02 300,096 -0.20(-0.50%)
Jan 21, 2021 39.79 40.69 39.55 40.22 298,292 +0.60(+1.51%)
Jan 20, 2021 39.32 39.90 39.01 39.62 276,275 +0.51(+1.30%)
Jan 19, 2021 39.31 39.51 38.51 39.12 508,827 +0.09(+0.23%)
Jan 15, 2021 40.91 41.02 38.97 39.03 615,448 -2.41(-5.82%)
Jan 14, 2021 41.76 41.85 41.22 41.44 298,042 +0.02(+0.05%)
Jan 13, 2021 42.14 42.71 40.26 41.42 673,382 -0.72(-1.70%)
Jan 12, 2021 40.66 42.26 40.00 42.14 618,780 +1.48(+3.65%)
Jan 11, 2021 40.19 40.94 39.98 40.65 216,700 -0.21(-0.51%)
Jan 08, 2021 42.06 42.20 40.39 40.86 407,588 -0.34(-0.82%)
Jan 07, 2021 40.85 41.79 40.80 41.20 282,411 +0.53(+1.30%)
Jan 06, 2021 40.88 41.59 39.55 40.67 661,777 +0.44(+1.09%)
Jan 05, 2021 38.69 40.53 38.44 40.23 497,821 +1.25(+3.19%)
Jan 04, 2021 40.53 40.96 38.52 38.99 643,527 -1.37(-3.38%)
Dec 31, 2020 40.35 40.35 40.35 168,136 +2.30(+6.05%)
Dec 30, 2020 37.92 38.47 37.59 38.05 168,136 +0.22(+0.58%)
Dec 29, 2020 38.00 38.01 37.08 37.83 295,810 -0.02(-0.05%)
Dec 28, 2020 38.31 38.61 37.65 37.85 234,528 +0.07(+0.18%)
Dec 24, 2020 37.66 37.85 37.13 37.78 83,505 +0.10(+0.26%)
Dec 23, 2020 37.08 37.82 37.06 37.68 132,957 +0.84(+2.27%)
Dec 22, 2020 37.40 37.63 36.80 36.84 444,735 -0.55(-1.47%)
Dec 21, 2020 37.62 37.66 36.73 37.39 475,367 -0.81(-2.11%)
Dec 18, 2020 40.50 40.59 38.00 38.20 792,494 -2.14(-5.31%)
Dec 17, 2020 40.06 40.61 39.48 40.34 258,915 +0.35(+0.87%)
Dec 16, 2020 40.57 40.97 39.45 39.99 242,951 -0.18(-0.45%)
Dec 15, 2020 39.07 40.21 38.77 40.17 180,130 +1.33(+3.41%)
Dec 14, 2020 39.17 39.17 38.39 38.85 357,070 +0.38(+0.98%)
Dec 11, 2020 39.53 39.94 38.19 38.47 362,323 -1.50(-3.76%)
Dec 10, 2020 39.93 40.37 38.25 39.97 414,537 -0.58(-1.43%)
Dec 09, 2020 41.35 41.82 40.23 40.55 418,668 -0.41(-1.00%)
Dec 08, 2020 40.19 40.97 40.02 40.96 444,243 +0.82(+2.04%)
Dec 07, 2020 41.45 41.58 39.68 40.14 409,903 -1.41(-3.40%)
Dec 04, 2020 40.00 41.81 39.96 41.56 695,841 +1.82(+4.59%)
Dec 03, 2020 39.84 40.60 39.53 39.73 179,301 -0.09(-0.23%)
Dec 02, 2020 40.14 40.32 39.26 39.82 358,372 -0.73(-1.79%)
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.