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 (%)
Jul 29, 2016	30.60	31.01	30.59	30.96	615,508	+0.29(+0.95%)
Jul 28, 2016	30.67	30.75	29.94	30.66	629,914	-0.11(-0.37%)
Jul 27, 2016	30.64	31.07	30.64	30.78	1,173,496	+0.38(+1.27%)
Jul 26, 2016	28.68	30.59	28.68	30.39	1,824,630	+1.99(+7.00%)
Jul 25, 2016	28.33	28.67	28.31	28.40	566,425	+0.08(+0.27%)
Jul 22, 2016	28.33	28.44	28.13	28.33	457,567	-0.07(-0.23%)
Jul 21, 2016	28.03	28.44	28.03	28.39	499,766	+0.43(+1.54%)
Jul 20, 2016	28.07	28.27	27.92	27.96	650,013	-0.05(-0.17%)
Jul 19, 2016	28.87	28.89	27.91	28.01	1,045,123	-1.08(-3.71%)
Jul 18, 2016	28.98	29.19	28.60	29.09	822,917	+0.12(+0.42%)
Jul 15, 2016	29.26	29.26	28.82	28.97	780,775	-0.15(-0.52%)
Jul 14, 2016	29.11	29.40	29.01	29.12	634,025	+0.22(+0.75%)
Jul 13, 2016	29.38	29.43	28.76	28.90	720,058	-0.27(-0.93%)
Jul 12, 2016	29.14	29.65	29.09	29.17	371,549	+0.23(+0.78%)
Jul 11, 2016	29.09	29.63	28.94	28.95	424,254	+0.05(+0.16%)
Jul 08, 2016	28.67	29.13	28.30	28.90	680,081	+0.60(+2.12%)
Jul 07, 2016	28.18	29.00	28.14	28.30	429,374	+0.21(+0.74%)
Jul 06, 2016	27.73	28.21	27.61	28.09	425,810	+0.20(+0.71%)
Jul 05, 2016	28.61	28.74	27.84	27.90	406,652	-0.95(-3.29%)

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.