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 29, 2016 33.29 33.63 31.47 32.30 1,262,341 -0.89(-2.68%)
Apr 28, 2016 33.50 33.59 32.89 33.19 726,716 -0.40(-1.20%)
Apr 27, 2016 34.37 34.47 33.24 33.59 1,275,880 -1.27(-3.65%)
Apr 26, 2016 33.77 35.03 33.63 34.87 1,526,219 +1.30(+3.87%)
Apr 25, 2016 34.01 34.09 33.50 33.57 772,309 -0.49(-1.43%)
Apr 22, 2016 34.04 34.41 33.92 34.05 634,878 -0.05(-0.14%)
Apr 21, 2016 34.99 35.06 34.05 34.10 376,980 -0.76(-2.17%)
Apr 20, 2016 34.21 35.46 34.09 34.86 880,224 +0.69(+2.03%)
Apr 19, 2016 34.65 34.90 34.04 34.16 434,359 -0.42(-1.22%)
Apr 18, 2016 34.58 34.85 34.48 34.59 327,050 -0.24(-0.70%)
Apr 15, 2016 34.66 34.85 34.17 34.83 448,965 +0.16(+0.46%)
Apr 14, 2016 35.61 35.65 34.63 34.67 569,903 -0.87(-2.45%)
Apr 13, 2016 33.82 35.60 33.65 35.54 637,213 +1.95(+5.79%)
Apr 12, 2016 33.40 33.67 33.20 33.59 473,643 +0.27(+0.81%)
Apr 11, 2016 33.87 33.97 33.30 33.32 849,692 -0.44(-1.30%)
Apr 08, 2016 33.75 34.02 33.53 33.76 429,816 +0.05(+0.14%)
Apr 07, 2016 33.97 33.99 33.11 33.72 960,178 +0.20(+0.59%)
Apr 06, 2016 32.80 33.61 32.51 33.52 704,907 +0.69(+2.11%)
Apr 05, 2016 32.84 32.91 32.28 32.83 534,484 -0.44(-1.32%)
Apr 04, 2016 33.79 33.86 33.03 33.27 519,633 -0.62(-1.82%)
Apr 01, 2016 34.30 34.46 33.78 33.88 493,865 -0.74(-2.13%)
Mar 31, 2016 34.27 34.85 34.20 34.62 517,446 +0.39(+1.15%)
Mar 30, 2016 34.42 34.57 33.69 34.23 680,096 -0.06(-0.16%)
Mar 29, 2016 33.29 34.31 33.17 34.29 679,845 +1.00(+3.01%)
Mar 28, 2016 33.67 33.92 33.13 33.29 941,551 -0.38(-1.14%)
Mar 24, 2016 34.14 33.67 33.67 33.67 539,110 -0.55(-1.61%)
Mar 23, 2016 34.53 34.81 34.22 34.22 461,044 -0.35(-1.00%)
Mar 22, 2016 34.57 35.12 34.46 34.57 646,218 -0.07(-0.22%)
Mar 21, 2016 34.53 34.69 34.37 34.64 1,025,749 +0.16(+0.46%)
Mar 18, 2016 34.10 34.61 33.97 34.48 1,041,522 +0.52(+1.54%)
Mar 17, 2016 34.35 34.50 33.35 33.96 1,104,465 -0.50(-1.44%)
Mar 16, 2016 34.19 34.79 34.17 34.45 712,867 +0.30(+0.88%)
Mar 15, 2016 33.86 34.69 33.46 34.16 1,428,363 +0.32(+0.94%)
Mar 14, 2016 35.91 36.42 33.81 33.84 2,325,543 -2.73(-7.47%)
Mar 11, 2016 36.34 36.67 36.16 36.57 712,472 +0.52(+1.45%)
Mar 10, 2016 36.76 36.78 35.71 36.04 366,652 -0.53(-1.46%)
Mar 09, 2016 36.12 36.70 36.11 36.58 402,014 +0.62(+1.72%)
Mar 08, 2016 35.83 36.29 35.73 35.96 822,596 -0.03(-0.08%)
Mar 07, 2016 37.06 37.25 35.82 35.99 767,550 -1.28(-3.44%)
Mar 04, 2016 37.02 37.27 36.57 37.27 483,456 +0.48(+1.30%)
Mar 03, 2016 36.79 37.15 36.13 36.79 542,184 +0.05(+0.13%)
Mar 02, 2016 36.58 36.88 36.39 36.75 623,144 +0.06(+0.15%)
Mar 01, 2016 36.66 37.38 36.52 36.69 871,560 +0.03(+0.09%)
Feb 29, 2016 37.43 37.71 36.55 36.66 793,669 -0.73(-1.95%)
Feb 26, 2016 37.79 38.01 36.82 37.38 627,852 -0.21(-0.55%)
Feb 25, 2016 37.01 37.63 36.85 37.59 780,861 +0.97(+2.65%)
Feb 24, 2016 36.24 36.67 35.87 36.62 828,757 +0.51(+1.42%)
Feb 23, 2016 36.57 36.93 35.22 36.11 1,643,108 +0.91(+2.60%)
Feb 22, 2016 34.59 35.30 34.37 35.19 873,231 +1.05(+3.09%)
Feb 19, 2016 33.78 34.44 33.36 34.14 368,823 +0.33(+0.97%)
Feb 18, 2016 34.78 34.91 33.66 33.81 637,782 -1.00(-2.87%)
Feb 17, 2016 34.91 35.22 34.39 34.81 573,604 +0.15(+0.43%)
Feb 16, 2016 34.92 34.97 34.14 34.66 526,017 +0.09(+0.27%)
Feb 12, 2016 34.07 34.57 34.57 34.57 468,723 +0.99(+2.94%)
Feb 11, 2016 33.07 34.71 33.07 33.58 429,631 -0.11(-0.33%)
Feb 10, 2016 32.87 34.12 32.84 33.69 595,153 +1.18(+3.61%)
Feb 09, 2016 31.53 32.95 31.34 32.52 657,082 +0.78(+2.47%)
Feb 08, 2016 30.79 32.02 30.73 31.73 609,292 +0.46(+1.46%)
Feb 05, 2016 31.75 32.29 31.10 31.27 658,573 -0.54(-1.70%)
Feb 04, 2016 32.07 32.31 31.41 31.82 668,449 -0.36(-1.13%)
Feb 03, 2016 33.06 33.30 31.81 32.18 673,428 -0.52(-1.60%)
Feb 02, 2016 33.88 34.11 32.38 32.70 850,617 -1.76(-5.12%)
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.