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 (%)
Sep 28, 2012 17.22 17.31 17.03 17.09 927,747 -0.23(-1.34%)
Sep 27, 2012 17.44 17.82 17.08 17.32 2,005,078 -0.09(-0.51%)
Sep 26, 2012 17.89 17.97 17.39 17.41 1,411,111 -0.49(-2.74%)
Sep 25, 2012 18.63 18.65 17.88 17.90 1,358,247 -0.66(-3.55%)
Sep 24, 2012 18.27 18.73 18.01 18.56 2,148,090 +0.79(+4.46%)
Sep 21, 2012 18.96 18.96 17.52 17.77 4,420,029 -1.83(-9.32%)
Sep 20, 2012 19.90 19.93 19.53 19.60 1,386,975 -0.39(-1.96%)
Sep 19, 2012 19.61 20.13 19.44 19.99 1,813,434 +0.51(+2.61%)
Sep 18, 2012 19.77 19.77 19.32 19.48 1,440,073 -0.29(-1.44%)
Sep 17, 2012 20.69 20.69 19.76 19.77 1,682,812 -1.06(-5.09%)
Sep 14, 2012 20.23 20.85 20.18 20.83 1,276,670 +0.69(+3.41%)
Sep 13, 2012 19.82 20.30 19.61 20.14 1,025,248 +0.29(+1.48%)
Sep 12, 2012 19.84 19.94 19.69 19.85 1,142,031 +0.08(+0.41%)
Sep 11, 2012 19.73 19.88 19.69 19.77 857,811 +0.07(+0.36%)
Sep 10, 2012 19.55 19.96 19.55 19.69 1,018,208 +0.09(+0.45%)
Sep 07, 2012 19.45 19.69 19.38 19.61 1,128,252 +0.18(+0.92%)
Sep 06, 2012 19.28 19.47 18.96 19.43 1,769,546 +0.36(+1.87%)
Sep 05, 2012 18.22 19.23 18.17 19.07 2,156,413 +0.92(+5.06%)
Sep 04, 2012 17.85 18.28 17.67 18.15 1,495,455 +0.34(+1.90%)
Aug 31, 2012 17.89 17.90 17.66 17.81 1,197,560 +0.00(+0.00%)
Aug 30, 2012 17.76 17.85 17.74 17.81 825,309 -0.02(-0.13%)
Aug 29, 2012 17.48 17.85 17.48 17.84 1,060,163 +0.13(+0.75%)
Aug 27, 2012 17.73 17.77 17.46 17.70 989,663 +0.09(+0.50%)
Aug 24, 2012 17.60 17.69 17.39 17.62 625,617 +0.04(+0.20%)
Aug 23, 2012 17.74 17.84 17.54 17.58 857,460 -0.12(-0.70%)
Aug 22, 2012 17.56 17.77 17.32 17.70 1,292,266 +0.07(+0.40%)
Aug 21, 2012 17.77 18.01 17.56 17.63 799,432 -0.05(-0.30%)
Aug 20, 2012 17.90 17.91 17.34 17.69 919,856 -0.24(-1.33%)
Aug 17, 2012 17.86 18.10 17.85 17.93 1,001,880 +0.06(+0.35%)
Aug 16, 2012 17.51 18.26 17.40 17.86 1,922,454 +0.34(+1.92%)
Aug 15, 2012 17.27 17.60 17.16 17.53 1,187,365 +0.20(+1.13%)
Aug 14, 2012 17.29 17.42 17.14 17.33 1,197,711 +0.27(+1.56%)
Aug 13, 2012 17.06 17.13 16.67 17.07 1,023,711 -0.04(-0.21%)
Aug 10, 2012 16.96 17.67 16.66 17.10 2,030,288 +0.12(+0.73%)
Aug 09, 2012 16.62 17.07 16.36 16.98 2,915,707 +0.92(+5.74%)
Aug 08, 2012 15.74 16.13 15.68 16.05 1,083,140 +0.30(+1.91%)
Aug 07, 2012 15.83 15.96 15.72 15.75 815,278 +0.04(+0.28%)
Aug 06, 2012 15.45 15.78 15.45 15.71 600,199 +0.26(+1.66%)
Aug 03, 2012 15.65 15.78 15.40 15.45 486,932 +0.12(+0.81%)
Aug 02, 2012 15.27 15.56 15.05 15.33 1,136,672 -0.03(-0.17%)
Aug 01, 2012 15.55 15.82 15.29 15.35 1,040,773 -0.13(-0.86%)
Jul 31, 2012 15.13 15.67 15.10 15.49 884,032 +0.36(+2.40%)
Jul 30, 2012 15.15 15.27 14.88 15.12 624,103 +0.01(+0.06%)
Jul 27, 2012 14.42 15.21 14.41 15.12 1,154,502 +0.82(+5.77%)
Jul 26, 2012 14.32 14.52 13.95 14.29 797,526 +0.20(+1.45%)
Jul 25, 2012 14.54 14.66 14.02 14.09 995,111 -0.34(-2.34%)
Jul 24, 2012 14.86 14.91 14.31 14.42 1,071,396 -0.40(-2.69%)
Jul 23, 2012 14.65 15.00 14.63 14.82 1,021,974 -0.13(-0.89%)
Jul 20, 2012 15.09 15.31 14.90 14.96 914,082 -0.30(-1.98%)
Jul 19, 2012 15.34 15.60 15.21 15.26 481,023 +0.00(+0.00%)
Jul 18, 2012 15.10 15.47 15.10 15.26 473,733 +0.11(+0.70%)
Jul 17, 2012 14.90 15.18 14.53 15.15 765,945 +0.34(+2.27%)
Jul 16, 2012 15.11 15.18 14.76 14.81 629,897 -0.30(-1.99%)
Jul 13, 2012 15.00 15.28 14.96 15.12 687,975 +0.15(+1.01%)
Jul 12, 2012 15.18 15.25 14.75 14.96 585,917 -0.35(-2.26%)
Jul 11, 2012 15.19 15.37 14.98 15.31 971,886 +0.08(+0.52%)
Jul 10, 2012 15.40 15.62 15.12 15.23 698,610 -0.09(-0.58%)
Jul 09, 2012 15.48 15.53 15.20 15.32 948,705 -0.17(-1.09%)
Jul 06, 2012 15.65 15.74 15.40 15.49 869,485 -0.33(-2.07%)
Jul 05, 2012 15.73 15.97 15.71 15.82 1,124,002 +0.09(+0.56%)
Jul 03, 2012 15.69 15.74 15.61 15.73 428,710 +0.07(+0.45%)
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.