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 (%)
Jun 29, 2012 15.95 15.95 15.44 15.55 1,046,964 -0.01(-0.06%)
Jun 28, 2012 15.06 15.59 15.06 15.56 793,637 +0.32(+2.09%)
Jun 27, 2012 14.96 15.33 14.96 15.24 736,210 +0.35(+2.38%)
Jun 26, 2012 14.93 15.14 14.70 14.88 658,784 -0.01(-0.06%)
Jun 25, 2012 15.19 15.25 14.72 14.89 768,206 -0.51(-3.34%)
Jun 22, 2012 15.43 15.51 15.20 15.41 1,503,801 +0.12(+0.75%)
Jun 21, 2012 15.58 15.68 15.02 15.29 1,288,429 -0.23(-1.48%)
Jun 20, 2012 15.31 15.73 15.16 15.52 1,132,922 +0.25(+1.62%)
Jun 19, 2012 14.90 15.40 14.88 15.27 1,228,805 +0.47(+3.17%)
Jun 18, 2012 14.47 14.89 14.27 14.80 1,145,005 +0.23(+1.58%)
Jun 15, 2012 14.05 14.59 14.05 14.57 1,275,800 +0.59(+4.18%)
Jun 14, 2012 13.65 14.12 13.52 13.99 626,227 +0.27(+2.00%)
Jun 13, 2012 14.02 14.13 13.60 13.71 1,236,064 -0.41(-2.89%)
Jun 12, 2012 13.91 14.34 13.62 14.12 1,242,507 +0.24(+1.72%)
Jun 11, 2012 14.40 14.46 13.87 13.88 952,305 -0.35(-2.43%)
Jun 08, 2012 13.49 14.36 13.49 14.23 994,869 +0.68(+5.04%)
Jun 07, 2012 13.91 14.16 13.47 13.55 1,338,809 -0.04(-0.26%)
Jun 06, 2012 12.67 13.61 12.60 13.58 1,303,941 +1.05(+8.42%)
Jun 05, 2012 12.25 12.71 12.25 12.53 997,058 +0.25(+2.02%)
Jun 04, 2012 12.86 12.94 12.26 12.28 1,450,415 -0.59(-4.61%)
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.