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 (%)
May 31, 2019 26.92 27.25 26.34 26.89 656,589 -0.39(-1.45%)
May 30, 2019 27.95 28.30 27.08 27.28 433,220 -0.63(-2.26%)
May 29, 2019 27.81 28.01 27.33 27.91 367,357 -0.08(-0.28%)
May 28, 2019 28.15 28.35 27.93 27.99 222,724 -0.15(-0.52%)
May 24, 2019 28.03 28.36 27.70 28.14 164,737 +0.30(+1.08%)
May 23, 2019 28.01 28.07 27.41 27.84 315,489 +0.03(+0.10%)
May 22, 2019 27.95 28.08 27.52 27.81 349,126 -0.28(-1.00%)
May 21, 2019 28.35 28.52 27.94 28.09 203,690 -0.03(-0.10%)
May 20, 2019 28.12 28.31 27.69 28.12 399,541 -0.37(-1.30%)
May 17, 2019 27.91 28.51 27.73 28.49 446,541 +0.29(+1.03%)
May 16, 2019 28.55 28.60 28.16 28.20 380,927 -0.32(-1.12%)
May 15, 2019 28.06 28.53 27.68 28.52 384,118 +0.37(+1.31%)
May 14, 2019 28.31 28.51 27.97 28.15 333,691 -0.26(-0.92%)
May 13, 2019 27.74 28.55 27.69 28.41 546,161 +0.11(+0.38%)
May 10, 2019 28.22 28.44 27.75 28.30 381,470 -0.07(-0.24%)
May 09, 2019 28.69 28.69 27.93 28.37 387,893 -0.73(-2.50%)
May 08, 2019 29.14 29.50 28.84 29.10 198,362 -0.10(-0.33%)
May 07, 2019 29.53 29.59 28.81 29.20 272,368 -0.61(-2.05%)
May 06, 2019 29.48 29.99 29.14 29.81 273,179 -0.04(-0.13%)
May 03, 2019 29.36 29.89 29.26 29.85 402,062 +0.81(+2.78%)
May 02, 2019 28.63 29.13 28.63 29.04 472,732 +0.40(+1.39%)
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.