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 (%)
Dec 31, 2012 21.97 22.81 21.94 22.70 689,003 +0.64(+2.88%)
Dec 28, 2012 22.13 22.41 21.95 22.06 581,488 -0.17(-0.77%)
Dec 27, 2012 21.86 22.28 21.52 22.23 545,321 +0.40(+1.85%)
Dec 26, 2012 22.11 22.38 21.53 21.83 433,006 -0.20(-0.89%)
Dec 24, 2012 21.93 22.09 21.75 22.03 197,607 -0.03(-0.12%)
Dec 21, 2012 21.95 22.41 21.94 22.05 1,094,797 -0.40(-1.79%)
Dec 20, 2012 22.48 22.55 22.20 22.46 516,367 -0.07(-0.32%)
Dec 19, 2012 22.69 22.96 22.42 22.53 1,135,230 -0.08(-0.36%)
Dec 18, 2012 22.40 22.63 22.19 22.61 868,944 +0.20(+0.88%)
Dec 17, 2012 21.65 22.45 21.57 22.41 790,614 +0.87(+4.03%)
Dec 14, 2012 21.74 21.84 21.21 21.54 626,931 -0.13(-0.62%)
Dec 13, 2012 22.20 22.20 21.55 21.68 418,719 -0.54(-2.42%)
Dec 12, 2012 22.24 22.60 22.17 22.21 402,091 +0.07(+0.32%)
Dec 11, 2012 22.38 22.73 21.86 22.14 889,858 -0.47(-2.10%)
Dec 10, 2012 22.16 22.70 22.05 22.62 625,988 +0.38(+1.69%)
Dec 07, 2012 22.62 22.62 22.11 22.24 744,878 -0.25(-1.11%)
Dec 06, 2012 22.46 22.65 22.26 22.49 484,354 -0.04(-0.20%)
Dec 05, 2012 22.63 22.71 22.33 22.54 555,304 -0.04(-0.20%)
Dec 04, 2012 22.25 22.73 22.24 22.58 1,022,882 +0.22(+1.00%)
Nov 30, 2012 22.29 22.55 22.17 22.36 807,233 +0.07(+0.32%)
Nov 29, 2012 22.03 22.36 21.77 22.29 616,075 +0.49(+2.24%)
Nov 28, 2012 21.55 21.97 21.37 21.80 942,023 +0.20(+0.95%)
Nov 27, 2012 21.63 22.05 21.58 21.59 749,762 -0.13(-0.62%)
Nov 26, 2012 21.81 21.92 21.49 21.73 972,954 -0.19(-0.85%)
Nov 23, 2012 21.57 21.91 21.43 21.91 461,133 +0.50(+2.33%)
Nov 21, 2012 21.31 21.79 21.26 21.41 666,792 +0.11(+0.50%)
Nov 20, 2012 20.81 21.40 20.50 21.31 943,623 -0.05(-0.25%)
Nov 19, 2012 21.03 21.41 21.03 21.36 1,287,232 +0.45(+2.17%)
Nov 16, 2012 20.56 20.94 20.37 20.91 938,729 +0.30(+1.47%)
Nov 15, 2012 20.82 21.26 20.56 20.60 1,019,509 -0.32(-1.53%)
Nov 14, 2012 21.20 21.58 20.76 20.92 953,330 -0.17(-0.80%)
Nov 13, 2012 21.23 21.61 21.08 21.09 1,020,812 -0.29(-1.33%)
Nov 12, 2012 20.99 21.77 20.99 21.38 1,268,950 +0.61(+2.92%)
Nov 09, 2012 20.83 21.33 20.73 20.77 918,298 -0.19(-0.89%)
Nov 08, 2012 21.00 21.16 20.83 20.96 1,259,896 +0.05(+0.26%)
Nov 07, 2012 20.73 21.32 20.48 20.91 1,626,335 -0.05(-0.26%)
Nov 06, 2012 20.48 21.17 20.33 20.96 1,266,303 +0.57(+2.80%)
Nov 05, 2012 20.28 20.53 19.89 20.39 1,882,657 +0.03(+0.13%)
Nov 02, 2012 18.95 21.39 18.94 20.36 6,709,010 +2.41(+13.40%)
Nov 01, 2012 17.95 18.30 17.81 17.96 1,076,488 +0.02(+0.10%)
Oct 31, 2012 16.88 17.95 16.69 17.94 1,090,516 +1.22(+7.30%)
Oct 26, 2012 17.15 16.72 16.72 16.72 1,228,390 -0.74(-4.24%)
Oct 25, 2012 17.59 17.77 17.31 17.46 592,453 +0.08(+0.46%)
Oct 24, 2012 17.64 17.68 17.24 17.38 652,485 -0.18(-1.02%)
Oct 23, 2012 17.69 17.69 17.20 17.56 591,455 -0.31(-1.75%)
Oct 19, 2012 17.97 18.05 17.63 17.87 817,424 -0.26(-1.43%)
Oct 18, 2012 18.15 18.26 17.93 18.13 1,216,825 -0.05(-0.29%)
Oct 17, 2012 18.14 18.54 18.10 18.18 1,006,931 +0.08(+0.44%)
Oct 16, 2012 17.76 18.19 17.40 18.10 1,308,781 +0.36(+2.01%)
Oct 15, 2012 17.53 17.81 17.20 17.74 945,632 +0.23(+1.32%)
Oct 12, 2012 17.63 17.82 17.27 17.51 1,399,077 -0.12(-0.66%)
Oct 11, 2012 18.27 18.50 17.49 17.63 4,720,264 +0.97(+5.83%)
Oct 10, 2012 16.79 16.82 16.38 16.66 1,200,401 -0.12(-0.69%)
Oct 09, 2012 17.13 17.19 16.58 16.77 1,108,094 -0.28(-1.62%)
Oct 08, 2012 17.31 17.57 17.01 17.05 1,144,558 -0.37(-2.15%)
Oct 05, 2012 17.58 17.86 17.39 17.42 976,564 -0.07(-0.41%)
Oct 04, 2012 17.29 17.54 17.20 17.49 653,711 +0.29(+1.66%)
Oct 03, 2012 17.29 17.37 17.07 17.21 801,946 -0.03(-0.15%)
Oct 02, 2012 17.42 17.46 17.02 17.24 868,243 -0.14(-0.82%)
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.