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 (%)
Jul 31, 2018 26.88 27.50 26.44 27.45 701,400 +0.38(+1.42%)
Jul 30, 2018 25.68 27.84 25.58 27.07 1,194,294 +1.49(+5.83%)
Jul 27, 2018 24.41 25.72 23.70 25.58 1,151,089 +1.49(+6.19%)
Jul 26, 2018 24.91 25.29 23.94 24.09 1,298,897 -0.77(-3.09%)
Jul 25, 2018 24.52 24.95 24.09 24.86 743,799 +0.29(+1.17%)
Jul 24, 2018 24.67 25.05 24.57 24.57 519,067 +0.00(+0.00%)
Jul 23, 2018 24.52 24.71 24.33 24.57 687,396 -0.10(-0.39%)
Jul 20, 2018 24.71 24.81 24.33 24.67 476,695 -0.14(-0.58%)
Jul 19, 2018 24.67 25.15 24.52 24.81 490,764 +0.10(+0.39%)
Jul 18, 2018 24.18 24.81 24.18 24.71 897,042 +0.43(+1.78%)
Jul 17, 2018 23.85 24.50 23.61 24.28 544,010 +0.05(+0.20%)
Jul 16, 2018 25.00 25.05 24.23 24.23 525,550 -0.77(-3.08%)
Jul 13, 2018 25.29 25.53 24.67 25.00 806,525 -0.48(-1.89%)
Jul 12, 2018 25.68 25.70 25.19 25.48 376,472 -0.05(-0.19%)
Jul 11, 2018 25.39 25.68 25.07 25.53 410,120 -0.05(-0.19%)
Jul 10, 2018 26.64 26.68 25.53 25.58 507,104 -0.91(-3.45%)
Jul 09, 2018 26.83 26.83 26.37 26.49 529,850 -0.19(-0.72%)
Jul 06, 2018 26.93 27.12 26.59 26.68 491,098 -0.19(-0.72%)
Jul 05, 2018 25.68 27.09 25.68 26.88 1,034,774 +1.44(+5.67%)
Jul 03, 2018 25.43 25.43 25.43 0 +0.19(+0.76%)
Jul 02, 2018 25.00 25.24 24.38 25.24 592,217 -0.05(-0.19%)
Jun 29, 2018 25.68 25.77 25.15 25.29 531,465 -0.29(-1.13%)
Jun 28, 2018 26.06 26.11 25.39 25.58 768,692 -0.53(-2.03%)
Jun 27, 2018 26.25 26.54 26.01 26.11 516,448 -0.05(-0.18%)
Jun 26, 2018 26.25 26.35 25.63 26.16 610,473 -0.05(-0.18%)
Jun 25, 2018 26.01 26.30 25.29 26.20 790,467 +0.19(+0.74%)
Jun 22, 2018 26.01 26.20 25.53 26.01 940,011 +0.10(+0.37%)
Jun 21, 2018 26.73 26.78 25.92 25.92 517,511 -0.91(-3.40%)
Jun 20, 2018 26.83 26.93 26.42 26.83 510,756 +0.14(+0.54%)
Jun 19, 2018 26.06 26.78 25.72 26.68 696,074 +0.34(+1.28%)
Jun 18, 2018 25.77 26.93 25.48 26.35 825,291 +0.48(+1.86%)
Jun 15, 2018 25.96 25.77 25.87 8,202,284 +0.10(+0.37%)
Jun 14, 2018 25.82 25.96 25.58 25.77 629,289 +0.05(+0.19%)
Jun 13, 2018 25.82 25.96 25.60 25.72 937,787 -0.14(-0.56%)
Jun 12, 2018 25.82 25.96 25.53 25.87 556,062 +0.05(+0.19%)
Jun 11, 2018 25.92 26.06 25.58 25.82 882,406 -0.05(-0.19%)
Jun 08, 2018 25.72 26.25 25.58 25.87 793,084 +0.05(+0.19%)
Jun 07, 2018 25.92 26.54 25.72 25.82 782,648 -0.10(-0.37%)
Jun 06, 2018 25.96 25.92 990,148 +0.58(+2.28%)
Jun 05, 2018 25.05 25.63 24.91 25.34 699,281 +0.19(+0.76%)
Jun 04, 2018 25.00 25.22 24.91 25.15 481,868 +0.14(+0.58%)
Jun 01, 2018 24.95 25.29 24.62 25.00 580,183 +0.29(+1.17%)
May 31, 2018 24.91 25.00 24.42 24.71 685,718 -0.04(-0.17%)
May 30, 2018 24.28 24.85 24.13 24.76 671,854 +0.57(+2.38%)
May 29, 2018 24.18 24.61 23.99 24.18 674,361 -0.19(-0.79%)
May 25, 2018 24.37 24.37 24.37 0 +0.24(+0.99%)
May 24, 2018 24.13 24.33 23.89 24.13 472,097 -0.19(-0.79%)
May 23, 2018 24.47 24.52 24.09 24.33 493,642 -0.29(-1.17%)
May 22, 2018 25.14 25.47 24.57 24.61 665,064 -0.53(-2.10%)
May 21, 2018 24.76 25.33 24.76 25.14 541,869 +0.43(+1.74%)
May 18, 2018 24.57 24.76 23.99 24.71 1,133,311 +0.24(+0.98%)
May 17, 2018 24.42 24.57 24.13 24.47 795,909 +0.00(+0.00%)
May 16, 2018 24.28 24.47 23.89 24.47 706,271 +0.29(+1.19%)
May 15, 2018 24.04 24.66 23.80 24.18 923,579 +0.10(+0.40%)
May 14, 2018 24.61 24.76 23.85 24.09 529,606 -0.53(-2.14%)
May 11, 2018 24.66 25.04 24.33 24.61 1,019,330 -0.05(-0.19%)
May 10, 2018 23.70 24.71 23.70 24.66 810,316 +0.96(+4.04%)
May 09, 2018 22.94 24.09 22.87 23.70 1,145,988 +0.72(+3.13%)
May 08, 2018 23.13 23.27 22.70 22.98 725,515 -0.14(-0.62%)
May 07, 2018 23.32 24.04 22.98 23.13 1,309,152 -0.14(-0.62%)
May 04, 2018 23.27 23.75 23.08 23.27 738,262 +0.00(+0.00%)
May 03, 2018 23.22 23.32 22.70 23.27 858,007 -0.05(-0.21%)
May 02, 2018 23.13 23.51 22.94 23.32 1,414,480 +0.29(+1.25%)
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.