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 (%)
Apr 30, 2015 39.62 39.94 39.12 39.32 2,022,763 -0.63(-1.58%)
Apr 29, 2015 39.42 40.14 39.42 39.94 1,066,039 +0.54(+1.36%)
Apr 28, 2015 39.11 39.49 39.10 39.41 865,002 +0.36(+0.92%)
Apr 27, 2015 39.28 39.54 38.95 39.05 867,687 -0.17(-0.42%)
Apr 24, 2015 39.28 39.44 38.53 39.21 523,110 +0.08(+0.21%)
Apr 23, 2015 39.39 39.58 39.10 39.13 625,585 -0.35(-0.89%)
Apr 22, 2015 39.56 39.65 39.17 39.48 526,737 -0.07(-0.19%)
Apr 21, 2015 39.64 39.74 39.17 39.56 753,058 +0.10(+0.26%)
Apr 20, 2015 38.32 39.53 38.17 39.45 1,236,858 +0.79(+2.03%)
Apr 17, 2015 38.40 38.86 38.39 38.67 708,372 +0.04(+0.10%)
Apr 16, 2015 38.69 38.94 38.50 38.63 1,118,238 +0.01(+0.02%)
Apr 15, 2015 39.00 39.32 38.48 38.62 939,226 -0.19(-0.48%)
Apr 14, 2015 39.23 39.41 38.68 38.81 580,675 -0.36(-0.92%)
Apr 13, 2015 39.17 39.46 39.10 39.17 573,970 +0.15(+0.38%)
Apr 10, 2015 39.10 39.10 38.33 39.02 1,172,438 -0.02(-0.05%)
Apr 09, 2015 40.25 40.31 38.66 39.04 1,325,367 -1.31(-3.26%)
Apr 08, 2015 40.16 40.53 40.02 40.35 517,724 +0.32(+0.81%)
Apr 07, 2015 40.50 40.66 39.83 40.03 760,289 -0.40(-0.98%)
Apr 06, 2015 39.80 40.58 39.80 40.43 637,958 +0.49(+1.23%)
Apr 02, 2015 39.88 39.94 39.94 39.94 428,841 +0.04(+0.09%)
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.