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 30, 2014 23.16 23.29 22.76 22.97 942,011 -0.29(-1.26%)
Apr 29, 2014 23.26 23.32 22.87 23.26 970,363 -0.05(-0.24%)
Apr 28, 2014 23.53 23.55 22.97 23.31 851,283 -0.21(-0.89%)
Apr 25, 2014 24.19 24.26 23.40 23.52 1,020,065 -0.71(-2.94%)
Apr 24, 2014 23.29 24.30 23.29 24.23 1,888,636 +1.01(+4.36%)
Apr 23, 2014 22.78 23.28 22.69 23.22 950,224 +0.43(+1.88%)
Apr 22, 2014 22.76 22.86 22.62 22.79 420,347 +0.07(+0.32%)
Apr 21, 2014 22.67 22.82 22.47 22.72 288,198 -0.02(-0.08%)
Apr 17, 2014 22.55 22.74 22.74 22.74 604,728 +0.14(+0.61%)
Apr 16, 2014 22.48 22.62 22.34 22.60 596,529 +0.16(+0.73%)
Apr 15, 2014 21.90 22.50 21.68 22.44 1,273,832 +0.53(+2.42%)
Apr 14, 2014 21.73 22.11 21.70 21.91 704,281 +0.16(+0.76%)
Apr 11, 2014 21.89 21.97 21.65 21.74 791,763 -0.24(-1.08%)
Apr 10, 2014 22.41 22.46 21.83 21.98 732,524 -0.46(-2.04%)
Apr 09, 2014 21.71 22.56 21.66 22.44 985,343 +0.78(+3.58%)
Apr 08, 2014 21.46 21.90 21.37 21.66 925,689 +0.15(+0.68%)
Apr 07, 2014 21.88 21.99 21.42 21.51 1,003,930 -0.45(-2.04%)
Apr 04, 2014 22.26 22.46 21.75 21.96 1,102,662 -0.41(-1.84%)
Apr 03, 2014 22.78 22.82 22.29 22.37 749,241 -0.46(-2.00%)
Apr 02, 2014 22.18 22.83 22.18 22.83 1,103,622 +0.68(+3.09%)
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.