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 (%)
Mar 31, 2021 56.03 56.48 55.88 55.88 597,956 -0.23(-0.41%)
Mar 30, 2021 55.68 56.32 55.68 56.11 595,480 +0.61(+1.10%)
Mar 29, 2021 55.79 56.45 55.46 55.50 679,543 -0.29(-0.52%)
Mar 26, 2021 56.05 56.05 55.29 55.79 948,800 +0.34(+0.61%)
Mar 25, 2021 54.05 55.70 54.02 55.45 1,162,946 +0.75(+1.37%)
Mar 24, 2021 56.01 56.03 54.70 54.70 622,413 -0.77(-1.39%)
Mar 23, 2021 55.33 55.98 54.94 55.47 673,974 -0.58(-1.03%)
Mar 22, 2021 56.06 56.44 55.59 56.05 339,551 +0.07(+0.12%)
Mar 19, 2021 56.94 56.94 55.98 55.98 1,258,355 -0.83(-1.46%)
Mar 18, 2021 57.21 57.59 56.80 56.81 321,417 -0.68(-1.18%)
Mar 17, 2021 56.90 57.57 56.63 57.49 390,338 +0.62(+1.09%)
Mar 16, 2021 57.15 57.29 56.73 56.87 347,711 -0.63(-1.09%)
Mar 15, 2021 57.86 57.99 57.00 57.50 327,224 -0.34(-0.59%)
Mar 12, 2021 57.85 58.16 57.58 57.84 378,077 +0.11(+0.19%)
Mar 11, 2021 57.51 57.81 57.29 57.73 468,281 +0.11(+0.19%)
Mar 10, 2021 57.38 57.74 56.82 57.62 693,789 +0.45(+0.79%)
Mar 09, 2021 57.92 58.21 57.08 57.17 1,058,546 -0.90(-1.55%)
Mar 08, 2021 58.41 58.41 57.54 58.07 704,961 +0.25(+0.43%)
Mar 05, 2021 58.36 58.38 57.24 57.82 1,314,255 +0.25(+0.43%)
Mar 04, 2021 58.57 58.91 57.50 57.57 1,101,772 -0.95(-1.62%)
Mar 03, 2021 57.85 58.67 57.72 58.51 1,608,393 +1.00(+1.74%)
Mar 02, 2021 57.15 58.15 57.00 57.52 1,572,601 +0.37(+0.65%)
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.