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, 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%)
May 01, 2012 13.13 13.43 13.03 13.34 783,879 +0.18(+1.34%)
Apr 30, 2012 13.54 13.55 13.01 13.16 958,699 -0.40(-2.92%)
Apr 27, 2012 13.59 13.68 13.21 13.56 725,602 +0.11(+0.85%)
Apr 26, 2012 13.59 13.66 13.30 13.45 635,832 -0.15(-1.10%)
Apr 25, 2012 13.39 13.60 13.15 13.60 710,418 +0.37(+2.80%)
Apr 24, 2012 13.36 13.47 13.08 13.23 582,578 -0.08(-0.60%)
Apr 23, 2012 13.40 13.43 13.10 13.31 556,847 -0.28(-2.07%)
Apr 20, 2012 13.72 13.82 13.47 13.59 515,907 -0.03(-0.19%)
Apr 19, 2012 13.69 13.96 13.49 13.61 703,024 -0.04(-0.32%)
Apr 18, 2012 13.64 13.76 13.47 13.66 720,422 -0.07(-0.51%)
Apr 17, 2012 13.56 13.92 13.53 13.73 656,816 +0.30(+2.23%)
Apr 16, 2012 13.13 13.52 12.86 13.43 993,072 +0.33(+2.49%)
Apr 13, 2012 13.20 13.30 12.96 13.10 657,291 -0.15(-1.13%)
Apr 12, 2012 13.11 13.49 13.01 13.25 2,182,699 +0.16(+1.21%)
Apr 11, 2012 12.89 13.19 12.87 13.09 564,834 +0.33(+2.55%)
Apr 10, 2012 13.09 13.14 12.59 12.77 1,412,406 -0.32(-2.42%)
Apr 09, 2012 13.14 13.17 12.89 13.09 619,879 -0.16(-1.20%)
Apr 05, 2012 13.51 13.60 13.21 13.24 593,578 -0.25(-1.83%)
Apr 04, 2012 13.33 13.63 13.21 13.49 1,039,685 +0.00(+0.00%)
Apr 03, 2012 13.66 13.86 13.44 13.49 466,383 -0.28(-2.05%)
Apr 02, 2012 13.38 13.80 13.35 13.77 764,962 +0.37(+2.76%)
Mar 30, 2012 13.63 13.65 13.19 13.40 1,110,665 -0.08(-0.59%)
Mar 29, 2012 13.48 13.52 13.23 13.48 616,929 -0.14(-1.03%)
Mar 28, 2012 14.05 14.08 13.45 13.62 1,050,252 -0.45(-3.19%)
Mar 27, 2012 14.19 14.20 14.02 14.07 713,767 -0.06(-0.44%)
Mar 26, 2012 14.09 14.27 14.00 14.13 784,083 +0.19(+1.39%)
Mar 23, 2012 13.93 13.98 13.67 13.94 469,413 +0.03(+0.19%)
Mar 22, 2012 14.08 14.21 13.82 13.91 513,537 -0.28(-1.99%)
Mar 21, 2012 14.31 14.45 14.15 14.19 680,680 -0.11(-0.80%)
Mar 20, 2012 14.44 14.51 14.27 14.31 608,722 -0.23(-1.57%)
Mar 19, 2012 14.51 14.64 14.45 14.54 769,400 +0.05(+0.36%)
Mar 16, 2012 14.53 14.64 14.45 14.49 528,820 -0.03(-0.18%)
Mar 15, 2012 14.64 14.64 14.47 14.51 625,254 -0.01(-0.06%)
Mar 14, 2012 14.43 14.64 14.36 14.52 656,081 +0.11(+0.73%)
Mar 13, 2012 14.49 14.53 14.19 14.41 1,233,882 +0.07(+0.49%)
Mar 12, 2012 14.38 14.48 14.13 14.34 649,604 +0.02(+0.12%)
Mar 09, 2012 14.11 14.53 14.11 14.33 731,861 +0.25(+1.75%)
Mar 08, 2012 14.16 14.27 13.96 14.08 814,260 +0.04(+0.31%)
Mar 07, 2012 14.08 14.40 13.98 14.04 1,019,293 +0.04(+0.25%)
Mar 06, 2012 14.06 14.06 13.61 14.00 1,491,830 -0.15(-1.06%)
Mar 05, 2012 14.27 14.34 13.91 14.15 824,438 -0.13(-0.92%)
Mar 02, 2012 14.60 14.68 14.13 14.28 906,213 -0.32(-2.20%)
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.