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, 2013 23.45 23.73 23.29 23.32 929,642 -0.31(-1.30%)
May 30, 2013 23.17 23.70 22.82 23.63 1,012,052 +0.55(+2.41%)
May 29, 2013 23.06 23.21 22.75 23.07 531,439 -0.13(-0.58%)
May 28, 2013 23.05 23.44 22.92 23.21 873,875 +0.46(+2.02%)
May 24, 2013 23.03 23.29 22.54 22.75 611,487 -0.47(-2.01%)
May 23, 2013 22.76 23.32 22.50 23.21 1,072,199 +0.14(+0.62%)
May 22, 2013 23.21 23.64 22.84 23.07 1,495,945 +0.09(+0.39%)
May 21, 2013 22.86 23.06 22.26 22.98 1,042,800 +0.05(+0.24%)
May 20, 2013 23.19 23.19 22.59 22.93 836,693 -0.26(-1.12%)
May 17, 2013 21.78 23.26 21.78 23.19 1,857,715 +1.59(+7.37%)
May 16, 2013 21.70 22.19 21.46 21.60 1,160,885 -0.32(-1.48%)
May 15, 2013 21.84 22.05 21.52 21.92 921,707 +0.54(+2.52%)
May 13, 2013 21.52 22.23 21.25 21.38 1,135,920 -0.18(-0.83%)
May 10, 2013 21.82 22.20 20.94 21.56 2,013,165 -0.32(-1.48%)
May 09, 2013 23.82 24.34 21.76 21.88 2,938,029 -1.79(-7.56%)
May 08, 2013 23.54 23.73 23.24 23.67 1,067,769 +0.15(+0.65%)
May 07, 2013 23.83 23.94 23.21 23.52 960,220 +0.15(+0.65%)
May 06, 2013 22.41 23.82 22.41 23.37 1,376,619 +1.26(+5.69%)
May 03, 2013 22.21 22.58 22.03 22.11 756,433 +0.16(+0.74%)
May 02, 2013 21.77 22.16 21.53 21.95 594,447 +0.32(+1.50%)
May 01, 2013 22.21 22.28 21.31 21.62 1,018,556 -0.75(-3.33%)
Apr 30, 2013 22.60 22.60 22.07 22.37 982,170 +0.31(+1.43%)
Apr 29, 2013 21.83 22.19 21.67 22.05 849,903 +0.29(+1.32%)
Apr 26, 2013 22.48 22.32 21.75 21.77 1,046,451 -0.55(-2.46%)
Apr 25, 2013 21.73 22.50 21.69 22.32 792,433 +0.73(+3.37%)
Apr 24, 2013 21.51 21.69 21.36 21.59 517,396 +0.04(+0.17%)
Apr 23, 2013 21.34 21.60 21.16 21.55 748,345 +0.35(+1.65%)
Apr 22, 2013 21.39 21.45 20.90 21.20 617,483 -0.19(-0.88%)
Apr 19, 2013 21.01 21.40 20.81 21.39 657,861 +0.49(+2.37%)
Apr 18, 2013 21.08 21.59 20.71 20.90 971,711 -0.18(-0.85%)
Apr 17, 2013 21.66 21.88 21.01 21.08 999,603 -0.84(-3.81%)
Apr 16, 2013 21.38 21.97 21.30 21.91 742,376 +0.70(+3.31%)
Apr 15, 2013 21.87 22.05 21.14 21.21 887,211 -0.84(-3.79%)
Apr 12, 2013 22.37 22.49 21.81 22.05 459,586 -0.44(-1.96%)
Apr 11, 2013 22.59 22.70 22.34 22.49 734,822 -0.11(-0.48%)
Apr 10, 2013 22.18 22.75 22.03 22.59 647,108 +0.55(+2.49%)
Apr 09, 2013 22.04 22.59 21.97 22.05 861,255 +0.11(+0.49%)
Apr 08, 2013 21.55 21.96 21.46 21.94 594,209 +0.33(+1.54%)
Apr 05, 2013 21.80 22.05 21.43 21.61 826,217 -0.44(-2.00%)
Apr 04, 2013 22.24 22.32 21.67 22.05 822,524 -0.17(-0.77%)
Apr 03, 2013 22.38 22.62 21.98 22.22 1,270,893 -0.15(-0.68%)
Apr 02, 2013 22.87 22.97 22.26 22.37 1,065,593 -0.50(-2.20%)
Apr 01, 2013 23.01 23.25 22.51 22.87 701,543 -0.19(-0.82%)
Mar 28, 2013 23.94 23.94 22.58 23.06 1,774,857 -0.88(-3.68%)
Mar 27, 2013 24.03 24.10 23.79 23.94 914,570 -0.22(-0.93%)
Mar 26, 2013 23.51 24.21 23.50 24.17 762,918 +0.80(+3.42%)
Mar 25, 2013 23.77 23.77 23.17 23.37 816,197 -0.37(-1.55%)
Mar 22, 2013 24.59 24.67 23.60 23.74 827,778 -0.89(-3.61%)
Mar 21, 2013 25.07 25.07 24.50 24.63 1,250,065 -0.62(-2.46%)
Mar 20, 2013 24.64 25.38 24.64 25.25 885,444 +0.67(+2.71%)
Mar 19, 2013 24.27 24.70 24.27 24.58 879,340 +0.46(+1.90%)
Mar 18, 2013 23.90 24.40 23.82 24.12 469,958 -0.09(-0.37%)
Mar 15, 2013 24.20 24.37 24.07 24.21 716,359 -0.01(-0.04%)
Mar 14, 2013 24.27 24.45 24.05 24.22 686,635 +0.01(+0.04%)
Mar 13, 2013 23.78 24.25 23.65 24.21 475,083 +0.40(+1.66%)
Mar 12, 2013 23.36 23.82 23.31 23.82 580,609 +0.44(+1.88%)
Mar 11, 2013 23.12 23.50 22.99 23.38 534,833 +0.21(+0.89%)
Mar 08, 2013 22.85 23.49 22.83 23.17 795,680 +0.49(+2.14%)
Mar 07, 2013 22.97 23.27 22.65 22.68 610,503 -0.22(-0.98%)
Mar 06, 2013 22.34 22.93 22.23 22.91 757,394 +0.61(+2.74%)
Mar 05, 2013 22.17 22.57 22.00 22.30 1,080,392 +0.29(+1.31%)
Mar 04, 2013 22.74 23.09 21.65 22.01 1,881,995 -0.64(-2.84%)
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.