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, 2012 15.13 15.67 15.10 15.49 884,032 +0.36(+2.40%)
Jul 30, 2012 15.15 15.27 14.88 15.12 624,103 +0.01(+0.06%)
Jul 27, 2012 14.42 15.21 14.41 15.12 1,154,502 +0.82(+5.77%)
Jul 26, 2012 14.32 14.52 13.95 14.29 797,526 +0.20(+1.45%)
Jul 25, 2012 14.54 14.66 14.02 14.09 995,111 -0.34(-2.34%)
Jul 24, 2012 14.86 14.91 14.31 14.42 1,071,396 -0.40(-2.69%)
Jul 23, 2012 14.65 15.00 14.63 14.82 1,021,974 -0.13(-0.89%)
Jul 20, 2012 15.09 15.31 14.90 14.96 914,082 -0.30(-1.98%)
Jul 19, 2012 15.34 15.60 15.21 15.26 481,023 +0.00(+0.00%)
Jul 18, 2012 15.10 15.47 15.10 15.26 473,733 +0.11(+0.70%)
Jul 17, 2012 14.90 15.18 14.53 15.15 765,945 +0.34(+2.27%)
Jul 16, 2012 15.11 15.18 14.76 14.81 629,897 -0.30(-1.99%)
Jul 13, 2012 15.00 15.28 14.96 15.12 687,975 +0.15(+1.01%)
Jul 12, 2012 15.18 15.25 14.75 14.96 585,917 -0.35(-2.26%)
Jul 11, 2012 15.19 15.37 14.98 15.31 971,886 +0.08(+0.52%)
Jul 10, 2012 15.40 15.62 15.12 15.23 698,610 -0.09(-0.58%)
Jul 09, 2012 15.48 15.53 15.20 15.32 948,705 -0.17(-1.09%)
Jul 06, 2012 15.65 15.74 15.40 15.49 869,485 -0.33(-2.07%)
Jul 05, 2012 15.73 15.97 15.71 15.82 1,124,002 +0.09(+0.56%)
Jul 03, 2012 15.69 15.74 15.61 15.73 428,710 +0.07(+0.45%)
Jul 02, 2012 15.69 15.71 15.38 15.66 1,338,814 +0.11(+0.68%)
Jun 29, 2012 15.95 15.95 15.44 15.55 1,046,964 -0.01(-0.06%)
Jun 28, 2012 15.06 15.59 15.06 15.56 793,637 +0.32(+2.09%)
Jun 27, 2012 14.96 15.33 14.96 15.24 736,210 +0.35(+2.38%)
Jun 26, 2012 14.93 15.14 14.70 14.88 658,784 -0.01(-0.06%)
Jun 25, 2012 15.19 15.25 14.72 14.89 768,206 -0.51(-3.34%)
Jun 22, 2012 15.43 15.51 15.20 15.41 1,503,801 +0.12(+0.75%)
Jun 21, 2012 15.58 15.68 15.02 15.29 1,288,429 -0.23(-1.48%)
Jun 20, 2012 15.31 15.73 15.16 15.52 1,132,922 +0.25(+1.62%)
Jun 19, 2012 14.90 15.40 14.88 15.27 1,228,805 +0.47(+3.17%)
Jun 18, 2012 14.47 14.89 14.27 14.80 1,145,005 +0.23(+1.58%)
Jun 15, 2012 14.05 14.59 14.05 14.57 1,275,800 +0.59(+4.18%)
Jun 14, 2012 13.65 14.12 13.52 13.99 626,227 +0.27(+2.00%)
Jun 13, 2012 14.02 14.13 13.60 13.71 1,236,064 -0.41(-2.89%)
Jun 12, 2012 13.91 14.34 13.62 14.12 1,242,507 +0.24(+1.72%)
Jun 11, 2012 14.40 14.46 13.87 13.88 952,305 -0.35(-2.43%)
Jun 08, 2012 13.49 14.36 13.49 14.23 994,869 +0.68(+5.04%)
Jun 07, 2012 13.91 14.16 13.47 13.55 1,338,809 -0.04(-0.26%)
Jun 06, 2012 12.67 13.61 12.60 13.58 1,303,941 +1.05(+8.42%)
Jun 05, 2012 12.25 12.71 12.25 12.53 997,058 +0.25(+2.02%)
Jun 04, 2012 12.86 12.94 12.26 12.28 1,450,415 -0.59(-4.61%)
Jun 01, 2012 13.40 13.40 12.74 12.87 1,053,520 -0.85(-6.20%)
May 31, 2012 13.70 13.82 13.22 13.72 762,026 +0.08(+0.58%)
May 30, 2012 13.61 13.73 13.41 13.64 861,315 -0.15(-1.06%)
May 29, 2012 13.52 13.80 13.52 13.79 582,594 +0.40(+2.96%)
May 25, 2012 13.57 13.65 13.29 13.39 483,463 -0.22(-1.62%)
May 24, 2012 13.55 13.64 13.14 13.61 635,547 +0.06(+0.45%)
May 23, 2012 13.33 13.66 13.16 13.55 605,679 +0.05(+0.39%)
May 22, 2012 13.14 13.65 13.11 13.50 988,848 +0.41(+3.16%)
May 21, 2012 12.94 13.16 12.73 13.09 767,220 +0.15(+1.16%)
May 18, 2012 12.78 13.15 12.78 12.94 776,223 +0.11(+0.89%)
May 17, 2012 13.01 13.05 12.72 12.82 1,204,054 -0.16(-1.22%)
May 16, 2012 12.97 13.35 12.92 12.98 890,497 +0.08(+0.61%)
May 15, 2012 13.03 13.06 12.81 12.90 786,353 -0.13(-1.01%)
May 14, 2012 13.13 13.23 13.01 13.03 701,115 -0.27(-2.05%)
May 11, 2012 13.20 13.39 13.12 13.31 766,428 -0.03(-0.20%)
May 10, 2012 13.57 13.63 13.27 13.33 601,890 -0.09(-0.66%)
May 09, 2012 13.83 13.90 13.40 13.42 1,094,330 -0.64(-4.57%)
May 08, 2012 13.92 14.09 13.79 14.06 572,423 -0.01(-0.06%)
May 07, 2012 13.82 14.12 13.82 14.07 644,844 +0.23(+1.65%)
May 04, 2012 14.25 14.25 13.77 13.84 1,171,981 -0.46(-3.20%)
May 03, 2012 14.14 14.64 14.06 14.30 1,278,035 +0.22(+1.56%)
May 02, 2012 13.30 14.18 13.30 14.08 1,692,830 +0.74(+5.54%)
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.