Skip to main content
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 (%)
Jul 31, 2014 28.52 29.20 28.51 28.89 621,702 +0.24(+0.84%)
Jul 30, 2014 29.73 29.73 28.60 28.65 1,045,698 -0.91(-3.08%)
Jul 29, 2014 29.96 29.98 29.56 29.56 320,450 -0.37(-1.24%)
Jul 28, 2014 30.48 30.48 29.93 29.93 445,752 -0.50(-1.64%)
Jul 25, 2014 30.10 30.46 30.06 30.43 452,565 +0.11(+0.36%)
Jul 24, 2014 30.32 30.46 30.02 30.32 649,003 +0.04(+0.13%)
Jul 23, 2014 30.48 30.59 30.00 30.28 807,668 -0.28(-0.92%)
Jul 22, 2014 29.91 31.34 29.91 30.56 1,744,273 +0.84(+2.83%)
Jul 21, 2014 29.89 30.04 29.55 29.72 504,690 -0.28(-0.93%)
Jul 18, 2014 29.55 30.02 29.45 30.00 785,712 +0.41(+1.39%)
Jul 17, 2014 29.89 30.05 29.56 29.59 1,146,010 -0.47(-1.56%)
Jul 16, 2014 29.78 30.10 29.54 30.06 1,059,131 +0.47(+1.59%)
Jul 15, 2014 29.72 29.84 29.20 29.59 783,055 -0.21(-0.70%)
Jul 14, 2014 29.47 29.87 29.27 29.80 457,187 +0.48(+1.64%)
Jul 11, 2014 29.34 29.50 29.00 29.32 242,334 -0.06(-0.20%)
Jul 10, 2014 28.93 29.57 28.76 29.38 405,807 -0.01(-0.03%)
Jul 09, 2014 29.13 29.56 28.99 29.39 460,385 +0.25(+0.86%)
Jul 08, 2014 29.21 29.32 28.79 29.14 421,671 -0.11(-0.38%)
Jul 07, 2014 29.75 29.95 29.22 29.25 351,521 -0.46(-1.55%)
Jul 03, 2014 29.65 29.71 29.71 29.71 201,400 +0.23(+0.78%)
Jul 02, 2014 29.37 29.80 29.26 29.48 464,502 +0.06(+0.20%)
Jul 01, 2014 29.90 30.23 29.41 29.42 850,067 -0.58(-1.93%)
Jun 30, 2014 30.07 30.10 29.45 30.00 774,191 +0.13(+0.44%)
Jun 27, 2014 29.01 29.95 29.01 29.87 700,979 +0.64(+2.19%)
Jun 26, 2014 29.55 29.55 28.98 29.23 397,146 -0.30(-1.02%)
Jun 25, 2014 28.51 29.59 28.46 29.53 505,138 +0.82(+2.86%)
Jun 24, 2014 29.70 29.93 28.54 28.71 871,281 -1.02(-3.43%)
Jun 23, 2014 29.92 29.99 29.56 29.73 637,382 -0.10(-0.34%)
Jun 20, 2014 29.95 30.02 29.70 29.83 1,071,199 -0.07(-0.23%)
Jun 19, 2014 29.90 29.96 29.67 29.90 458,025 +0.03(+0.10%)
Jun 18, 2014 29.83 29.88 29.52 29.87 489,944 +0.13(+0.44%)
Jun 17, 2014 29.82 29.94 29.60 29.74 778,678 -0.07(-0.23%)
Jun 16, 2014 29.56 29.91 29.56 29.81 534,219 +0.24(+0.81%)
Jun 13, 2014 29.47 29.67 29.20 29.57 638,768 +0.11(+0.37%)
Jun 12, 2014 29.37 29.48 29.12 29.46 861,736 -0.03(-0.10%)
Jun 11, 2014 29.59 29.70 29.36 29.49 509,251 -0.30(-1.01%)
Jun 10, 2014 29.17 29.79 28.95 29.79 615,662 +0.40(+1.36%)
Jun 06, 2014 28.60 29.66 28.45 29.39 965,832 +0.85(+2.98%)
Jun 05, 2014 28.43 28.71 28.22 28.54 564,890 +0.15(+0.53%)
Jun 04, 2014 27.83 28.66 27.51 28.39 727,969 +0.40(+1.43%)
Jun 03, 2014 27.97 28.27 27.87 27.99 444,100 -0.06(-0.21%)
Jun 02, 2014 27.83 28.16 27.45 28.05 492,123 +0.22(+0.79%)
May 30, 2014 27.77 27.93 27.62 27.83 382,558 +0.03(+0.11%)
May 29, 2014 28.10 28.25 27.49 27.80 583,731 -0.30(-1.07%)
May 28, 2014 27.78 28.18 27.44 28.10 430,520 +0.21(+0.75%)
May 27, 2014 28.22 28.45 27.87 27.89 558,831 -0.33(-1.17%)
May 23, 2014 27.70 28.22 28.22 28.22 599,200 +0.51(+1.84%)
May 22, 2014 27.42 27.81 27.42 27.71 305,469 +0.30(+1.09%)
May 21, 2014 26.84 27.44 26.72 27.41 750,023 +0.52(+1.93%)
May 20, 2014 27.37 27.39 26.61 26.89 1,103,191 -0.47(-1.72%)
May 19, 2014 27.34 27.52 27.15 27.36 760,265 -0.02(-0.07%)
May 16, 2014 28.08 28.13 27.29 27.38 1,191,771 -0.79(-2.80%)
May 15, 2014 27.61 28.39 27.26 28.17 1,053,473 +0.36(+1.29%)
May 14, 2014 28.20 28.47 27.79 27.81 690,250 -0.58(-2.04%)
May 13, 2014 28.03 28.77 28.00 28.39 1,309,164 +0.61(+2.20%)
May 12, 2014 27.53 27.95 27.51 27.78 675,565 +0.30(+1.09%)
May 09, 2014 27.02 27.51 26.87 27.48 486,596 +0.27(+0.99%)
May 08, 2014 27.59 27.94 27.01 27.21 604,695 -0.45(-1.63%)
May 07, 2014 26.99 27.85 26.63 27.66 1,033,267 +0.78(+2.90%)
May 06, 2014 26.79 27.10 26.38 26.88 795,291 +0.05(+0.19%)
May 05, 2014 27.25 27.45 26.67 26.83 1,310,575 -0.65(-2.37%)
May 02, 2014 27.05 28.07 26.80 27.48 3,215,673 +1.74(+6.76%)
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.