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 (%)
Nov 30, 2012 22.29 22.55 22.17 22.36 807,233 +0.07(+0.32%)
Nov 29, 2012 22.03 22.36 21.77 22.29 616,075 +0.49(+2.24%)
Nov 28, 2012 21.55 21.97 21.37 21.80 942,023 +0.20(+0.95%)
Nov 27, 2012 21.63 22.05 21.58 21.59 749,762 -0.13(-0.62%)
Nov 26, 2012 21.81 21.92 21.49 21.73 972,954 -0.19(-0.85%)
Nov 23, 2012 21.57 21.91 21.43 21.91 461,133 +0.50(+2.33%)
Nov 21, 2012 21.31 21.79 21.26 21.41 666,792 +0.11(+0.50%)
Nov 20, 2012 20.81 21.40 20.50 21.31 943,623 -0.05(-0.25%)
Nov 19, 2012 21.03 21.41 21.03 21.36 1,287,232 +0.45(+2.17%)
Nov 16, 2012 20.56 20.94 20.37 20.91 938,729 +0.30(+1.47%)
Nov 15, 2012 20.82 21.26 20.56 20.60 1,019,509 -0.32(-1.53%)
Nov 14, 2012 21.20 21.58 20.76 20.92 953,330 -0.17(-0.80%)
Nov 13, 2012 21.23 21.61 21.08 21.09 1,020,812 -0.29(-1.33%)
Nov 12, 2012 20.99 21.77 20.99 21.38 1,268,950 +0.61(+2.92%)
Nov 09, 2012 20.83 21.33 20.73 20.77 918,298 -0.19(-0.89%)
Nov 08, 2012 21.00 21.16 20.83 20.96 1,259,896 +0.05(+0.26%)
Nov 07, 2012 20.73 21.32 20.48 20.91 1,626,335 -0.05(-0.26%)
Nov 06, 2012 20.48 21.17 20.33 20.96 1,266,303 +0.57(+2.80%)
Nov 05, 2012 20.28 20.53 19.89 20.39 1,882,657 +0.03(+0.13%)
Nov 02, 2012 18.95 21.39 18.94 20.36 6,709,010 +2.41(+13.40%)
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.