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 (%)
Apr 30, 2014 23.16 23.29 22.76 22.97 942,011 -0.29(-1.26%)
Apr 29, 2014 23.26 23.32 22.87 23.26 970,363 -0.05(-0.24%)
Apr 28, 2014 23.53 23.55 22.97 23.31 851,283 -0.21(-0.89%)
Apr 25, 2014 24.19 24.26 23.40 23.52 1,020,065 -0.71(-2.94%)
Apr 24, 2014 23.29 24.30 23.29 24.23 1,888,636 +1.01(+4.36%)
Apr 23, 2014 22.78 23.28 22.69 23.22 950,224 +0.43(+1.88%)
Apr 22, 2014 22.76 22.86 22.62 22.79 420,347 +0.07(+0.32%)
Apr 21, 2014 22.67 22.82 22.47 22.72 288,198 -0.02(-0.08%)
Apr 17, 2014 22.55 22.74 22.74 22.74 604,728 +0.14(+0.61%)
Apr 16, 2014 22.48 22.62 22.34 22.60 596,529 +0.16(+0.73%)
Apr 15, 2014 21.90 22.50 21.68 22.44 1,273,832 +0.53(+2.42%)
Apr 14, 2014 21.73 22.11 21.70 21.91 704,281 +0.16(+0.76%)
Apr 11, 2014 21.89 21.97 21.65 21.74 791,763 -0.24(-1.08%)
Apr 10, 2014 22.41 22.46 21.83 21.98 732,524 -0.46(-2.04%)
Apr 09, 2014 21.71 22.56 21.66 22.44 985,343 +0.78(+3.58%)
Apr 08, 2014 21.46 21.90 21.37 21.66 925,689 +0.15(+0.68%)
Apr 07, 2014 21.88 21.99 21.42 21.51 1,003,930 -0.45(-2.04%)
Apr 04, 2014 22.26 22.46 21.75 21.96 1,102,662 -0.41(-1.84%)
Apr 03, 2014 22.78 22.82 22.29 22.37 749,241 -0.46(-2.00%)
Apr 02, 2014 22.18 22.83 22.18 22.83 1,103,622 +0.68(+3.09%)
Apr 01, 2014 22.29 22.39 22.06 22.14 1,342,133 -0.05(-0.21%)
Mar 31, 2014 21.76 22.44 21.76 22.19 1,130,660 +0.51(+2.36%)
Mar 28, 2014 21.35 21.77 21.34 21.68 696,708 +0.37(+1.71%)
Mar 27, 2014 21.74 21.83 21.18 21.31 1,136,985 -0.41(-1.89%)
Mar 26, 2014 22.07 22.13 21.69 21.72 884,157 -0.17(-0.79%)
Mar 25, 2014 22.15 22.29 21.79 21.90 712,315 -0.13(-0.58%)
Mar 24, 2014 22.41 22.55 22.01 22.02 1,116,026 -0.33(-1.47%)
Mar 21, 2014 22.59 22.79 22.34 22.35 694,797 -0.15(-0.65%)
Mar 20, 2014 21.89 22.50 21.82 22.50 933,615 +0.42(+1.90%)
Mar 19, 2014 22.63 22.69 22.07 22.08 954,624 -0.47(-2.11%)
Mar 18, 2014 22.41 22.73 22.34 22.55 1,761,130 +0.12(+0.53%)
Mar 17, 2014 22.15 23.05 22.14 22.44 2,625,821 +0.19(+0.86%)
Mar 14, 2014 22.01 23.06 21.69 22.24 5,145,706 +1.41(+6.75%)
Mar 13, 2014 21.12 21.33 20.31 20.84 2,416,796 -0.25(-1.17%)
Mar 12, 2014 21.83 21.84 21.03 21.08 1,531,458 -0.89(-4.07%)
Mar 11, 2014 22.10 22.54 21.77 21.98 2,106,111 +0.01(+0.04%)
Mar 10, 2014 21.76 22.00 21.62 21.97 1,137,713 +0.25(+1.14%)
Mar 07, 2014 21.88 22.08 21.71 21.72 1,757,465 -0.01(-0.04%)
Mar 06, 2014 21.63 22.02 21.63 21.73 1,282,002 +0.18(+0.85%)
Mar 05, 2014 20.89 21.62 20.84 21.55 1,929,476 +0.68(+3.24%)
Mar 04, 2014 21.16 21.41 20.80 20.87 1,622,770 -0.14(-0.65%)
Mar 03, 2014 21.92 21.93 20.58 21.01 4,658,890 -1.66(-7.31%)
Feb 28, 2014 22.67 22.85 22.57 22.67 1,709,825 +0.02(+0.08%)
Feb 27, 2014 22.37 22.65 22.27 22.65 827,983 +0.21(+0.93%)
Feb 26, 2014 22.05 22.44 21.90 22.44 1,854,900 +0.45(+2.07%)
Feb 25, 2014 21.65 22.01 21.60 21.99 909,034 +0.29(+1.34%)
Feb 24, 2014 21.84 22.00 21.56 21.70 1,142,737 +0.04(+0.17%)
Feb 21, 2014 21.82 21.86 21.60 21.66 780,788 -0.14(-0.63%)
Feb 20, 2014 21.72 21.93 21.64 21.80 699,425 +0.03(+0.13%)
Feb 19, 2014 21.84 22.00 21.68 21.77 1,072,663 -0.10(-0.46%)
Feb 18, 2014 21.71 21.93 21.37 21.87 1,045,984 +0.16(+0.75%)
Feb 14, 2014 21.65 21.70 21.70 21.70 694,717 +0.05(+0.21%)
Feb 13, 2014 21.31 21.88 21.18 21.66 1,055,545 +0.35(+1.62%)
Feb 12, 2014 21.34 21.50 21.17 21.31 673,386 +0.05(+0.21%)
Feb 11, 2014 21.10 21.38 21.00 21.27 619,945 +0.25(+1.21%)
Feb 10, 2014 20.99 21.16 20.86 21.01 815,061 -0.01(-0.04%)
Feb 07, 2014 20.81 21.08 20.66 21.02 788,418 +0.38(+1.85%)
Feb 06, 2014 20.33 21.14 20.17 20.64 858,476 +0.39(+1.93%)
Feb 05, 2014 20.28 20.31 19.96 20.25 1,170,222 -0.07(-0.36%)
Feb 04, 2014 20.63 20.82 20.29 20.32 1,476,953 -0.22(-1.06%)
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.