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 29, 2016 33.29 33.63 31.47 32.30 1,262,341 -0.89(-2.68%)
Apr 28, 2016 33.50 33.59 32.89 33.19 726,716 -0.40(-1.20%)
Apr 27, 2016 34.37 34.47 33.24 33.59 1,275,880 -1.27(-3.65%)
Apr 26, 2016 33.77 35.03 33.63 34.87 1,526,219 +1.30(+3.87%)
Apr 25, 2016 34.01 34.09 33.50 33.57 772,309 -0.49(-1.43%)
Apr 22, 2016 34.04 34.41 33.92 34.05 634,878 -0.05(-0.14%)
Apr 21, 2016 34.99 35.06 34.05 34.10 376,980 -0.76(-2.17%)
Apr 20, 2016 34.21 35.46 34.09 34.86 880,224 +0.69(+2.03%)
Apr 19, 2016 34.65 34.90 34.04 34.16 434,359 -0.42(-1.22%)
Apr 18, 2016 34.58 34.85 34.48 34.59 327,050 -0.24(-0.70%)
Apr 15, 2016 34.66 34.85 34.17 34.83 448,965 +0.16(+0.46%)
Apr 14, 2016 35.61 35.65 34.63 34.67 569,903 -0.87(-2.45%)
Apr 13, 2016 33.82 35.60 33.65 35.54 637,213 +1.95(+5.79%)
Apr 12, 2016 33.40 33.67 33.20 33.59 473,643 +0.27(+0.81%)
Apr 11, 2016 33.87 33.97 33.30 33.32 849,692 -0.44(-1.30%)
Apr 08, 2016 33.75 34.02 33.53 33.76 429,816 +0.05(+0.14%)
Apr 07, 2016 33.97 33.99 33.11 33.72 960,178 +0.20(+0.59%)
Apr 06, 2016 32.80 33.61 32.51 33.52 704,907 +0.69(+2.11%)
Apr 05, 2016 32.84 32.91 32.28 32.83 534,484 -0.44(-1.32%)
Apr 04, 2016 33.79 33.86 33.03 33.27 519,633 -0.62(-1.82%)
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.