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 (%)
Sep 30, 2015 36.00 36.84 35.83 36.76 791,931 +1.24(+3.48%)
Sep 29, 2015 35.93 36.13 35.24 35.52 506,694 -0.37(-1.04%)
Sep 28, 2015 36.76 36.83 35.75 35.90 400,950 -0.88(-2.40%)
Sep 25, 2015 37.02 37.38 36.72 36.78 498,707 +0.11(+0.30%)
Sep 24, 2015 36.26 36.78 35.68 36.67 498,761 +0.12(+0.33%)
Sep 23, 2015 37.06 37.06 36.39 36.55 661,686 -0.47(-1.26%)
Sep 22, 2015 37.37 37.50 36.74 37.01 551,124 -0.91(-2.40%)
Sep 21, 2015 37.37 38.18 37.26 37.92 435,824 +0.66(+1.77%)
Sep 18, 2015 37.84 38.08 37.14 37.26 787,275 -1.10(-2.86%)
Sep 17, 2015 38.51 38.84 38.17 38.36 571,301 -0.32(-0.82%)
Sep 16, 2015 37.71 38.72 37.62 38.68 577,843 +0.92(+2.44%)
Sep 15, 2015 37.46 37.81 37.24 37.76 672,663 +0.48(+1.30%)
Sep 14, 2015 36.98 37.43 36.84 37.27 495,178 +0.35(+0.96%)
Sep 11, 2015 36.58 36.97 36.35 36.92 499,934 +0.21(+0.58%)
Sep 10, 2015 36.38 36.80 36.05 36.70 549,283 +0.30(+0.82%)
Sep 09, 2015 36.20 36.89 36.17 36.41 681,033 +0.49(+1.37%)
Sep 08, 2015 35.47 35.93 35.33 35.91 435,903 +1.02(+2.93%)
Sep 04, 2015 34.92 34.89 34.89 34.89 532,236 -0.55(-1.55%)
Sep 03, 2015 34.86 35.70 34.84 35.44 460,071 +0.72(+2.06%)
Sep 02, 2015 34.56 34.78 34.20 34.72 521,191 +0.44(+1.28%)
Sep 01, 2015 35.21 35.47 34.12 34.29 781,881 -1.53(-4.27%)
Aug 31, 2015 35.17 35.96 35.08 35.82 754,441 +0.52(+1.47%)
Aug 28, 2015 34.80 35.33 34.61 35.30 708,942 +0.33(+0.96%)
Aug 27, 2015 34.33 35.08 33.89 34.96 993,199 +0.72(+2.11%)
Aug 26, 2015 34.07 34.43 33.08 34.24 767,049 +0.75(+2.24%)
Aug 25, 2015 34.04 34.33 33.39 33.49 979,276 +0.12(+0.36%)
Aug 24, 2015 32.23 34.07 32.15 33.37 1,022,113 -0.40(-1.18%)
Aug 21, 2015 34.57 34.89 33.75 33.77 731,021 -1.39(-3.96%)
Aug 20, 2015 35.60 35.72 35.13 35.16 542,202 -0.71(-1.97%)
Aug 19, 2015 36.17 36.32 35.73 35.86 566,832 -0.45(-1.23%)
Aug 18, 2015 36.64 36.94 36.19 36.31 666,099 -0.52(-1.41%)
Aug 17, 2015 36.46 36.83 36.06 36.83 576,076 +0.34(+0.94%)
Aug 14, 2015 36.06 36.56 35.95 36.48 602,995 +0.55(+1.52%)
Aug 13, 2015 35.07 36.13 35.03 35.94 569,340 +1.03(+2.95%)
Aug 12, 2015 34.66 34.91 33.97 34.91 705,818 +0.08(+0.24%)
Aug 11, 2015 34.53 34.91 34.03 34.82 734,106 -0.09(-0.27%)
Aug 10, 2015 34.24 34.96 34.19 34.92 806,193 +0.95(+2.79%)
Aug 07, 2015 33.03 33.99 32.89 33.97 881,128 +0.94(+2.84%)
Aug 06, 2015 33.42 35.29 31.84 33.03 1,255,263 +0.90(+2.80%)
Aug 05, 2015 31.39 32.27 31.39 32.13 792,088 +0.88(+2.82%)
Aug 04, 2015 30.73 31.28 30.63 31.25 729,290 +0.51(+1.66%)
Aug 03, 2015 30.63 31.04 30.29 30.74 438,836 +0.19(+0.61%)
Jul 31, 2015 30.25 30.64 29.95 30.56 516,957 +0.34(+1.14%)
Jul 30, 2015 30.20 30.29 29.95 30.21 393,931 -0.19(-0.64%)
Jul 29, 2015 29.82 30.56 29.82 30.41 441,280 +0.60(+2.02%)
Jul 28, 2015 29.24 29.91 28.94 29.80 479,437 +0.61(+2.10%)
Jul 27, 2015 29.41 29.53 28.93 29.19 472,286 -0.29(-0.98%)
Jul 24, 2015 30.33 30.33 29.38 29.48 509,973 -0.79(-2.61%)
Jul 23, 2015 30.49 30.72 30.25 30.27 488,381 -0.07(-0.24%)
Jul 22, 2015 30.17 30.51 30.12 30.34 355,625 +0.01(+0.03%)
Jul 21, 2015 30.81 30.86 30.30 30.33 537,026 -0.55(-1.77%)
Jul 20, 2015 31.46 31.46 30.81 30.88 536,313 -0.62(-1.97%)
Jul 17, 2015 30.87 31.55 30.82 31.50 402,049 +0.73(+2.38%)
Jul 16, 2015 31.28 31.37 30.58 30.77 812,765 -0.31(-0.99%)
Jul 15, 2015 31.55 31.55 31.05 31.07 493,515 -0.39(-1.24%)
Jul 14, 2015 30.81 31.52 30.77 31.46 508,831 +0.60(+1.95%)
Jul 13, 2015 30.47 30.90 30.29 30.86 398,762 +0.48(+1.59%)
Jul 10, 2015 30.23 30.46 30.15 30.38 403,964 +0.37(+1.24%)
Jul 09, 2015 30.59 30.59 29.99 30.01 531,860 -0.44(-1.43%)
Jul 08, 2015 30.28 30.46 29.86 30.44 937,402 -0.21(-0.70%)
Jul 07, 2015 30.99 31.08 30.00 30.66 465,011 -0.30(-0.96%)
Jul 06, 2015 30.64 31.04 30.54 30.95 419,841 -0.06(-0.21%)
Jul 02, 2015 30.98 31.02 31.02 31.02 518,599 +0.03(+0.09%)
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.