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 30, 2014 25.45 25.60 25.32 25.51 417,383 +0.03(+0.11%)
May 29, 2014 25.76 25.89 25.20 25.48 636,870 -0.18(-0.70%)
May 28, 2014 25.37 25.73 25.06 25.66 471,473 +0.19(+0.75%)
May 27, 2014 25.77 25.98 25.45 25.47 611,990 -0.30(-1.17%)
May 23, 2014 25.29 25.77 25.77 25.77 656,199 +0.47(+1.84%)
May 22, 2014 25.04 25.39 25.04 25.30 334,527 +0.27(+1.09%)
May 21, 2014 24.51 25.06 24.40 25.03 821,369 +0.47(+1.93%)
May 20, 2014 24.99 25.01 24.30 24.55 1,208,133 -0.43(-1.72%)
May 19, 2014 24.97 25.13 24.79 24.98 832,586 -0.02(-0.07%)
May 16, 2014 25.64 25.69 24.92 25.00 1,305,139 -0.72(-2.80%)
May 15, 2014 25.21 25.92 24.89 25.72 1,153,685 +0.33(+1.29%)
May 14, 2014 25.75 26.00 25.38 25.39 755,910 -0.53(-2.04%)
May 13, 2014 25.60 26.27 25.57 25.92 1,433,699 +0.56(+2.20%)
May 12, 2014 25.14 25.52 25.12 25.37 739,828 +0.27(+1.09%)
May 09, 2014 24.67 25.12 24.54 25.09 532,884 +0.25(+0.99%)
May 08, 2014 25.19 25.51 24.66 24.85 662,217 -0.41(-1.63%)
May 07, 2014 24.65 25.43 24.32 25.26 1,131,557 +0.71(+2.90%)
May 06, 2014 24.46 24.75 24.09 24.55 870,944 +0.05(+0.19%)
May 05, 2014 24.88 25.07 24.35 24.50 1,435,245 -0.59(-2.37%)
May 02, 2014 24.70 25.63 24.47 25.09 3,521,567 +1.59(+6.76%)
May 01, 2014 22.94 23.61 22.92 23.50 965,063 +0.54(+2.35%)
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%)
Apr 01, 2014 22.29 22.39 22.06 22.14 1,342,133 -0.05(-0.21%)
Mar 31, 2014 21.76 22.44 21.76 22.19 1,130,660 +0.51(+2.36%)
Mar 28, 2014 21.35 21.77 21.34 21.68 696,708 +0.37(+1.71%)
Mar 27, 2014 21.74 21.83 21.18 21.31 1,136,985 -0.41(-1.89%)
Mar 26, 2014 22.07 22.13 21.69 21.72 884,157 -0.17(-0.79%)
Mar 25, 2014 22.15 22.29 21.79 21.90 712,315 -0.13(-0.58%)
Mar 24, 2014 22.41 22.55 22.01 22.02 1,116,026 -0.33(-1.47%)
Mar 21, 2014 22.59 22.79 22.34 22.35 694,797 -0.15(-0.65%)
Mar 20, 2014 21.89 22.50 21.82 22.50 933,615 +0.42(+1.90%)
Mar 19, 2014 22.63 22.69 22.07 22.08 954,624 -0.47(-2.11%)
Mar 18, 2014 22.41 22.73 22.34 22.55 1,761,130 +0.12(+0.53%)
Mar 17, 2014 22.15 23.05 22.14 22.44 2,625,821 +0.19(+0.86%)
Mar 14, 2014 22.01 23.06 21.69 22.24 5,145,706 +1.41(+6.75%)
Mar 13, 2014 21.12 21.33 20.31 20.84 2,416,796 -0.25(-1.17%)
Mar 12, 2014 21.83 21.84 21.03 21.08 1,531,458 -0.89(-4.07%)
Mar 11, 2014 22.10 22.54 21.77 21.98 2,106,111 +0.01(+0.04%)
Mar 10, 2014 21.76 22.00 21.62 21.97 1,137,713 +0.25(+1.14%)
Mar 07, 2014 21.88 22.08 21.71 21.72 1,757,465 -0.01(-0.04%)
Mar 06, 2014 21.63 22.02 21.63 21.73 1,282,002 +0.18(+0.85%)
Mar 05, 2014 20.89 21.62 20.84 21.55 1,929,476 +0.68(+3.24%)
Mar 04, 2014 21.16 21.41 20.80 20.87 1,622,770 -0.14(-0.65%)
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.