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, 2014 26.14 26.76 26.13 26.48 678,298 +0.22(+0.84%)
Jul 30, 2014 27.25 27.25 26.21 26.26 1,140,892 -0.83(-3.08%)
Jul 29, 2014 27.46 27.48 27.09 27.09 349,621 -0.34(-1.24%)
Jul 28, 2014 27.94 27.94 27.43 27.43 486,330 -0.46(-1.64%)
Jul 25, 2014 27.59 27.92 27.55 27.89 493,763 +0.10(+0.36%)
Jul 24, 2014 27.79 27.92 27.52 27.79 708,084 +0.04(+0.13%)
Jul 23, 2014 27.94 28.04 27.50 27.75 881,193 -0.26(-0.92%)
Jul 22, 2014 27.41 28.73 27.41 28.01 1,903,061 +0.77(+2.83%)
Jul 21, 2014 27.40 27.53 27.08 27.24 550,634 -0.26(-0.93%)
Jul 18, 2014 27.08 27.52 26.99 27.50 857,238 +0.38(+1.39%)
Jul 17, 2014 27.40 27.54 27.09 27.12 1,250,336 -0.43(-1.56%)
Jul 16, 2014 27.30 27.59 27.08 27.55 1,155,548 +0.43(+1.59%)
Jul 15, 2014 27.24 27.35 26.76 27.12 854,339 -0.19(-0.70%)
Jul 14, 2014 27.01 27.38 26.83 27.31 498,806 +0.44(+1.64%)
Jul 11, 2014 26.89 27.04 26.58 26.87 264,394 -0.05(-0.20%)
Jul 10, 2014 26.52 27.10 26.36 26.93 442,749 -0.01(-0.03%)
Jul 09, 2014 26.70 27.09 26.57 26.94 502,295 +0.23(+0.86%)
Jul 08, 2014 26.77 26.87 26.39 26.71 460,057 -0.10(-0.38%)
Jul 07, 2014 27.27 27.45 26.78 26.81 383,521 -0.42(-1.55%)
Jul 03, 2014 27.18 27.23 27.23 27.23 219,734 +0.21(+0.78%)
Jul 02, 2014 26.92 27.31 26.82 27.02 506,787 +0.05(+0.20%)
Jul 01, 2014 27.41 27.71 26.96 26.97 927,452 -0.53(-1.93%)
Jun 30, 2014 27.56 27.59 26.99 27.50 844,668 +0.12(+0.44%)
Jun 27, 2014 26.59 27.45 26.59 27.38 764,792 +0.59(+2.19%)
Jun 26, 2014 27.08 27.08 26.56 26.79 433,299 -0.27(-1.02%)
Jun 25, 2014 26.13 27.12 26.09 27.07 551,122 +0.75(+2.86%)
Jun 24, 2014 27.22 27.43 26.16 26.31 950,597 -0.93(-3.43%)
Jun 23, 2014 27.42 27.49 27.09 27.25 695,405 -0.09(-0.34%)
Jun 20, 2014 27.45 27.52 27.22 27.34 1,168,714 -0.06(-0.23%)
Jun 19, 2014 27.41 27.46 27.19 27.41 499,720 +0.03(+0.10%)
Jun 18, 2014 27.34 27.39 27.06 27.38 534,545 +0.12(+0.44%)
Jun 17, 2014 27.33 27.44 27.13 27.26 849,564 -0.06(-0.23%)
Jun 16, 2014 27.09 27.41 27.09 27.32 582,851 +0.22(+0.81%)
Jun 13, 2014 27.01 27.19 26.76 27.10 696,917 +0.10(+0.37%)
Jun 12, 2014 26.92 27.02 26.69 27.00 940,183 -0.03(-0.10%)
Jun 11, 2014 27.12 27.22 26.91 27.03 555,610 -0.28(-1.01%)
Jun 10, 2014 26.74 27.30 26.53 27.30 671,708 +0.37(+1.36%)
Jun 06, 2014 26.21 27.19 26.08 26.94 1,053,755 +0.78(+2.98%)
Jun 05, 2014 26.06 26.31 25.87 26.16 616,314 +0.14(+0.53%)
Jun 04, 2014 25.51 26.26 25.21 26.02 794,239 +0.37(+1.43%)
Jun 03, 2014 25.64 25.91 25.54 25.65 484,528 -0.05(-0.21%)
Jun 02, 2014 25.51 25.81 25.16 25.71 536,922 +0.20(+0.79%)
May 30, 2014 25.45 25.60 25.32 25.51 417,383 +0.03(+0.11%)
May 29, 2014 25.76 25.89 25.20 25.48 636,870 -0.18(-0.70%)
May 28, 2014 25.37 25.73 25.06 25.66 471,473 +0.19(+0.75%)
May 27, 2014 25.77 25.98 25.45 25.47 611,990 -0.30(-1.17%)
May 23, 2014 25.29 25.77 25.77 25.77 656,199 +0.47(+1.84%)
May 22, 2014 25.04 25.39 25.04 25.30 334,527 +0.27(+1.09%)
May 21, 2014 24.51 25.06 24.40 25.03 821,369 +0.47(+1.93%)
May 20, 2014 24.99 25.01 24.30 24.55 1,208,133 -0.43(-1.72%)
May 19, 2014 24.97 25.13 24.79 24.98 832,586 -0.02(-0.07%)
May 16, 2014 25.64 25.69 24.92 25.00 1,305,139 -0.72(-2.80%)
May 15, 2014 25.21 25.92 24.89 25.72 1,153,685 +0.33(+1.29%)
May 14, 2014 25.75 26.00 25.38 25.39 755,910 -0.53(-2.04%)
May 13, 2014 25.60 26.27 25.57 25.92 1,433,699 +0.56(+2.20%)
May 12, 2014 25.14 25.52 25.12 25.37 739,828 +0.27(+1.09%)
May 09, 2014 24.67 25.12 24.54 25.09 532,884 +0.25(+0.99%)
May 08, 2014 25.19 25.51 24.66 24.85 662,217 -0.41(-1.63%)
May 07, 2014 24.65 25.43 24.32 25.26 1,131,557 +0.71(+2.90%)
May 06, 2014 24.46 24.75 24.09 24.55 870,944 +0.05(+0.19%)
May 05, 2014 24.88 25.07 24.35 24.50 1,435,245 -0.59(-2.37%)
May 02, 2014 24.70 25.63 24.47 25.09 3,521,567 +1.59(+6.76%)
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.