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 (%)
May 29, 2020	24.88	25.57	24.50	25.49	443,479	+0.16(+0.65%)
May 28, 2020	26.43	26.52	25.32	25.33	429,276	-0.89(-3.39%)
May 27, 2020	25.91	26.31	25.35	26.22	551,624	+1.11(+4.44%)
May 26, 2020	25.60	25.64	24.63	25.10	672,301	+0.86(+3.54%)
May 22, 2020	24.20	24.28	23.48	24.24	285,584	+0.25(+1.03%)
May 21, 2020	23.09	24.48	23.09	24.00	565,246	+1.11(+4.83%)
May 20, 2020	22.40	22.97	22.08	22.89	551,065	+0.96(+4.36%)
May 19, 2020	22.60	22.98	21.87	21.94	358,534	-0.93(-4.06%)
May 18, 2020	22.18	23.03	21.81	22.86	460,638	+1.75(+8.27%)
May 15, 2020	20.42	21.19	19.99	21.12	339,803	+0.49(+2.39%)
May 14, 2020	19.25	20.65	18.70	20.62	529,243	+0.73(+3.67%)
May 13, 2020	20.95	20.95	19.53	19.89	337,350	-1.21(-5.75%)
May 12, 2020	21.77	22.12	21.03	21.11	439,276	-0.63(-2.91%)
May 11, 2020	21.88	21.94	21.02	21.74	442,017	-0.59(-2.65%)
May 08, 2020	21.35	22.64	21.22	22.33	492,121	+1.71(+8.28%)
May 07, 2020	19.48	21.42	19.04	20.62	685,967	+0.50(+2.50%)
May 06, 2020	20.23	20.60	19.75	20.12	429,490	+0.12(+0.59%)
May 05, 2020	20.72	21.25	19.99	20.00	321,358	-0.32(-1.55%)
May 04, 2020	20.08	20.94	19.88	20.32	383,957	-0.16(-0.77%)

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.