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 (%)
Dec 31, 2018	31.34	31.53	30.54	31.30	342,130	+0.15(+0.47%)
Dec 28, 2018	30.68	31.66	30.36	31.15	467,020	+0.42(+1.35%)
Dec 27, 2018	29.85	30.75	29.65	30.74	801,241	+0.39(+1.28%)
Dec 26, 2018	29.78	30.39	29.07	30.35	519,884	+0.75(+2.52%)
Dec 24, 2018	29.96	30.02	29.13	29.60	260,626	-0.63(-2.08%)
Dec 21, 2018	30.49	31.37	29.99	30.23	1,572,954	-0.23(-0.76%)
Dec 20, 2018	30.24	31.18	29.97	30.46	816,115	+0.18(+0.61%)
Dec 19, 2018	30.33	31.40	30.18	30.28	988,641	+0.02(+0.06%)
Dec 18, 2018	30.47	30.87	30.15	30.26	656,599	+0.06(+0.19%)
Dec 17, 2018	30.06	31.03	29.90	30.20	767,279	-0.02(-0.06%)
Dec 14, 2018	30.20	30.83	30.06	30.22	328,805	-0.25(-0.83%)
Dec 13, 2018	30.15	30.63	29.84	30.47	727,574	+0.31(+1.03%)
Dec 12, 2018	30.10	30.45	29.92	30.16	566,813	+0.45(+1.50%)
Dec 11, 2018	30.15	30.36	29.57	29.72	339,526	+0.11(+0.36%)
Dec 10, 2018	29.79	29.98	29.31	29.61	440,813	-0.26(-0.88%)
Dec 07, 2018	31.16	31.53	29.76	29.87	584,060	-1.23(-3.95%)
Dec 06, 2018	31.24	31.37	30.72	31.10	755,529	-0.62(-1.95%)
Dec 04, 2018	33.01	33.26	31.67	31.72	462,888	-1.46(-4.41%)

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.