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 (%)
Jul 29, 2016 30.60 31.01 30.59 30.96 615,508 +0.29(+0.95%)
Jul 28, 2016 30.67 30.75 29.94 30.66 629,914 -0.11(-0.37%)
Jul 27, 2016 30.64 31.07 30.64 30.78 1,173,496 +0.38(+1.27%)
Jul 26, 2016 28.68 30.59 28.68 30.39 1,824,630 +1.99(+7.00%)
Jul 25, 2016 28.33 28.67 28.31 28.40 566,425 +0.08(+0.27%)
Jul 22, 2016 28.33 28.44 28.13 28.33 457,567 -0.07(-0.23%)
Jul 21, 2016 28.03 28.44 28.03 28.39 499,766 +0.43(+1.54%)
Jul 20, 2016 28.07 28.27 27.92 27.96 650,013 -0.05(-0.17%)
Jul 19, 2016 28.87 28.89 27.91 28.01 1,045,123 -1.08(-3.71%)
Jul 18, 2016 28.98 29.19 28.60 29.09 822,917 +0.12(+0.42%)
Jul 15, 2016 29.26 29.26 28.82 28.97 780,775 -0.15(-0.52%)
Jul 14, 2016 29.11 29.40 29.01 29.12 634,025 +0.22(+0.75%)
Jul 13, 2016 29.38 29.43 28.76 28.90 720,058 -0.27(-0.93%)
Jul 12, 2016 29.14 29.65 29.09 29.17 371,549 +0.23(+0.78%)
Jul 11, 2016 29.09 29.63 28.94 28.95 424,254 +0.05(+0.16%)
Jul 08, 2016 28.67 29.13 28.30 28.90 680,081 +0.60(+2.12%)
Jul 07, 2016 28.18 29.00 28.14 28.30 429,374 +0.21(+0.74%)
Jul 06, 2016 27.73 28.21 27.61 28.09 425,810 +0.20(+0.71%)
Jul 05, 2016 28.61 28.74 27.84 27.90 406,652 -0.95(-3.29%)
Jul 01, 2016 28.14 28.84 28.84 28.84 464,444 +0.86(+3.09%)
Jun 30, 2016 27.73 28.09 27.59 27.98 824,386 +0.27(+0.98%)
Jun 29, 2016 28.24 28.62 27.65 27.71 955,883 -0.41(-1.47%)
Jun 28, 2016 28.18 29.32 27.94 28.12 1,603,794 +0.40(+1.46%)
Jun 27, 2016 28.52 28.68 27.48 27.72 801,259 -1.13(-3.90%)
Jun 24, 2016 28.15 29.12 28.04 28.84 1,521,575 -0.68(-2.29%)
Jun 23, 2016 29.68 29.68 29.26 29.52 495,974 +0.22(+0.74%)
Jun 22, 2016 29.29 29.70 29.09 29.30 412,359 +0.00(+0.00%)
Jun 21, 2016 29.26 29.49 29.00 29.30 391,229 +0.15(+0.51%)
Jun 20, 2016 29.31 29.90 29.14 29.15 693,929 +0.10(+0.36%)
Jun 17, 2016 28.81 29.09 28.53 29.05 680,239 +0.31(+1.08%)
Jun 16, 2016 28.50 28.83 28.30 28.74 264,746 +0.02(+0.07%)
Jun 15, 2016 28.86 29.26 28.69 28.72 380,292 -0.08(-0.26%)
Jun 14, 2016 28.53 28.84 28.10 28.80 653,264 +0.12(+0.43%)
Jun 13, 2016 29.12 29.13 28.56 28.68 439,012 -0.59(-2.02%)
Jun 10, 2016 29.82 29.91 29.24 29.27 707,267 -0.81(-2.68%)
Jun 09, 2016 29.93 30.16 29.68 30.07 397,916 +0.12(+0.41%)
Jun 08, 2016 29.61 30.05 29.61 29.95 571,112 +0.35(+1.17%)
Jun 07, 2016 29.50 29.79 29.41 29.60 407,932 +0.22(+0.73%)
Jun 06, 2016 29.56 29.62 29.38 29.39 488,925 -0.13(-0.45%)
Jun 03, 2016 29.67 29.80 29.40 29.52 550,661 -0.31(-1.04%)
Jun 02, 2016 29.70 29.97 29.67 29.83 552,109 +0.07(+0.22%)
Jun 01, 2016 30.00 30.04 29.47 29.76 582,880 -0.38(-1.28%)
May 31, 2016 30.02 30.20 29.85 30.15 598,776 +0.23(+0.77%)
May 27, 2016 29.57 29.92 29.92 29.92 755,310 +0.46(+1.56%)
May 26, 2016 29.37 29.52 29.27 29.46 419,289 +0.07(+0.25%)
May 25, 2016 29.45 29.59 29.20 29.39 640,582 +0.07(+0.22%)
May 24, 2016 29.12 29.50 29.08 29.32 517,960 +0.37(+1.29%)
May 23, 2016 29.56 29.57 28.85 28.95 593,301 -0.69(-2.34%)
May 20, 2016 29.25 29.77 29.25 29.64 652,117 +0.41(+1.41%)
May 19, 2016 29.04 29.32 28.69 29.23 656,706 +0.05(+0.16%)
May 18, 2016 29.25 29.77 28.98 29.18 432,886 -0.07(-0.26%)
May 17, 2016 29.86 30.02 29.22 29.25 663,582 -0.74(-2.46%)
May 16, 2016 29.90 30.22 29.87 29.99 641,422 +0.09(+0.31%)
May 13, 2016 29.99 30.20 29.83 29.90 608,310 -0.18(-0.59%)
May 12, 2016 30.29 30.63 29.97 30.08 608,365 -0.22(-0.71%)
May 11, 2016 30.94 31.21 30.29 30.29 544,731 -0.84(-2.70%)
May 10, 2016 30.98 31.19 30.76 31.13 460,885 +0.13(+0.42%)
May 09, 2016 31.02 31.15 30.69 31.00 513,089 +0.08(+0.27%)
May 06, 2016 30.85 31.11 30.66 30.92 432,889 +0.05(+0.15%)
May 05, 2016 31.31 31.46 30.86 30.87 656,819 -0.36(-1.14%)
May 04, 2016 31.51 31.76 31.02 31.23 780,330 -0.38(-1.21%)
May 03, 2016 31.87 32.01 31.28 31.61 724,301 -0.46(-1.43%)
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.