Indicators

Cooper Tire & Rubber Company (NY: CTB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.