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 (%)
May 31, 2016 30.02 30.20 29.85 30.15 598,776 +0.23(+0.77%)
May 27, 2016 29.57 29.92 29.92 29.92 755,310 +0.46(+1.56%)
May 26, 2016 29.37 29.52 29.27 29.46 419,289 +0.07(+0.25%)
May 25, 2016 29.45 29.59 29.20 29.39 640,582 +0.07(+0.22%)
May 24, 2016 29.12 29.50 29.08 29.32 517,960 +0.37(+1.29%)
May 23, 2016 29.56 29.57 28.85 28.95 593,301 -0.69(-2.34%)
May 20, 2016 29.25 29.77 29.25 29.64 652,117 +0.41(+1.41%)
May 19, 2016 29.04 29.32 28.69 29.23 656,706 +0.05(+0.16%)
May 18, 2016 29.25 29.77 28.98 29.18 432,886 -0.07(-0.26%)
May 17, 2016 29.86 30.02 29.22 29.25 663,582 -0.74(-2.46%)
May 16, 2016 29.90 30.22 29.87 29.99 641,422 +0.09(+0.31%)
May 13, 2016 29.99 30.20 29.83 29.90 608,310 -0.18(-0.59%)
May 12, 2016 30.29 30.63 29.97 30.08 608,365 -0.22(-0.71%)
May 11, 2016 30.94 31.21 30.29 30.29 544,731 -0.84(-2.70%)
May 10, 2016 30.98 31.19 30.76 31.13 460,885 +0.13(+0.42%)
May 09, 2016 31.02 31.15 30.69 31.00 513,089 +0.08(+0.27%)
May 06, 2016 30.85 31.11 30.66 30.92 432,889 +0.05(+0.15%)
May 05, 2016 31.31 31.46 30.86 30.87 656,819 -0.36(-1.14%)
May 04, 2016 31.51 31.76 31.02 31.23 780,330 -0.38(-1.21%)
May 03, 2016 31.87 32.01 31.28 31.61 724,301 -0.46(-1.43%)
May 02, 2016 32.71 32.75 31.72 32.07 1,073,406 -0.23(-0.72%)
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%)
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.