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, 2012 15.38 15.39 14.77 14.95 844,203 -0.45(-2.92%)
Apr 27, 2012 15.43 15.54 15.00 15.40 638,945 +0.13(+0.85%)
Apr 26, 2012 15.43 15.51 15.10 15.27 559,896 -0.17(-1.10%)
Apr 25, 2012 15.21 15.45 14.93 15.44 625,574 +0.42(+2.80%)
Apr 24, 2012 15.17 15.30 14.85 15.02 513,002 -0.09(-0.60%)
Apr 23, 2012 15.22 15.25 14.88 15.11 490,344 -0.32(-2.07%)
Apr 20, 2012 15.58 15.69 15.30 15.43 454,293 -0.03(-0.19%)
Apr 19, 2012 15.55 15.85 15.32 15.46 619,063 -0.05(-0.32%)
Apr 18, 2012 15.49 15.63 15.30 15.51 634,383 -0.08(-0.51%)
Apr 17, 2012 15.40 15.81 15.36 15.59 578,374 +0.34(+2.23%)
Apr 16, 2012 14.91 15.35 14.60 15.25 874,471 +0.37(+2.49%)
Apr 13, 2012 14.99 15.10 14.72 14.88 578,792 -0.17(-1.13%)
Apr 12, 2012 14.89 15.32 14.78 15.05 1,922,022 +0.18(+1.21%)
Apr 11, 2012 14.64 14.98 14.62 14.87 497,377 +0.37(+2.55%)
Apr 10, 2012 14.87 14.92 14.30 14.50 1,243,724 -0.36(-2.42%)
Apr 09, 2012 14.92 14.96 14.64 14.86 545,848 -0.18(-1.20%)
Apr 05, 2012 15.34 15.45 15.00 15.04 522,688 -0.28(-1.83%)
Apr 04, 2012 15.14 15.48 15.00 15.32 915,517 +0.00(+0.00%)
Apr 03, 2012 15.51 15.74 15.26 15.32 410,684 -0.32(-2.05%)
Apr 02, 2012 15.20 15.67 15.16 15.64 673,604 +0.42(+2.76%)
Mar 30, 2012 15.48 15.50 14.98 15.22 978,020 -0.09(-0.59%)
Mar 29, 2012 15.31 15.35 15.02 15.31 543,250 -0.16(-1.03%)
Mar 28, 2012 15.95 15.99 15.27 15.47 924,822 -0.51(-3.19%)
Mar 27, 2012 16.11 16.13 15.92 15.98 628,523 -0.07(-0.44%)
Mar 26, 2012 16.00 16.20 15.90 16.05 690,441 +0.22(+1.39%)
Mar 23, 2012 15.82 15.88 15.52 15.83 413,352 +0.03(+0.19%)
Mar 22, 2012 15.99 16.14 15.70 15.80 452,206 -0.32(-1.99%)
Mar 21, 2012 16.25 16.41 16.07 16.12 599,388 -0.13(-0.80%)
Mar 20, 2012 16.40 16.48 16.20 16.25 536,023 -0.26(-1.57%)
Mar 19, 2012 16.48 16.62 16.41 16.51 677,512 +0.06(+0.36%)
Mar 16, 2012 16.50 16.62 16.41 16.45 465,664 -0.03(-0.18%)
Mar 15, 2012 16.63 16.63 16.43 16.48 550,581 -0.01(-0.06%)
Mar 14, 2012 16.39 16.63 16.31 16.49 577,726 +0.12(+0.73%)
Mar 13, 2012 16.46 16.50 16.12 16.37 1,086,521 +0.08(+0.49%)
Mar 12, 2012 16.33 16.44 16.05 16.29 572,023 +0.02(+0.12%)
Mar 09, 2012 16.02 16.50 16.02 16.27 644,456 +0.28(+1.75%)
Mar 08, 2012 16.08 16.20 15.85 15.99 717,014 +0.05(+0.31%)
Mar 07, 2012 15.99 16.35 15.88 15.94 897,560 +0.04(+0.25%)
Mar 06, 2012 15.97 15.97 15.46 15.90 1,313,663 -0.17(-1.06%)
Mar 05, 2012 16.21 16.29 15.80 16.07 725,977 -0.15(-0.92%)
Mar 02, 2012 16.58 16.67 16.05 16.22 797,985 -0.47(-2.82%)
Mar 01, 2012 16.69 16.99 16.69 16.69 720,812 +0.09(+0.54%)
Feb 29, 2012 16.89 17.18 16.55 16.60 860,749 -0.29(-1.72%)
Feb 28, 2012 17.60 17.99 16.75 16.89 1,658,106 -0.93(-5.22%)
Feb 27, 2012 16.47 17.95 16.13 17.82 4,136,609 +2.16(+13.79%)
Feb 24, 2012 15.69 15.88 15.39 15.66 617,604 +0.05(+0.32%)
Feb 23, 2012 15.65 15.87 15.38 15.61 373,467 -0.08(-0.51%)
Feb 22, 2012 15.95 15.99 15.64 15.69 317,657 -0.28(-1.75%)
Feb 21, 2012 16.04 16.21 15.80 15.97 349,645 -0.01(-0.06%)
Feb 17, 2012 15.91 16.04 15.91 15.98 202,707 +0.15(+0.95%)
Feb 16, 2012 15.44 15.85 15.28 15.83 484,468 +0.43(+2.79%)
Feb 15, 2012 15.63 15.67 15.31 15.40 550,805 -0.12(-0.77%)
Feb 14, 2012 15.82 16.02 15.30 15.52 745,319 -0.46(-2.88%)
Feb 13, 2012 16.16 16.30 15.96 15.98 522,521 +0.05(+0.31%)
Feb 10, 2012 16.31 16.34 15.86 15.93 470,481 -0.62(-3.75%)
Feb 09, 2012 16.58 16.68 16.38 16.55 419,730 -0.04(-0.24%)
Feb 08, 2012 16.77 16.85 16.34 16.59 727,226 -0.18(-1.07%)
Feb 07, 2012 16.35 16.81 16.14 16.77 892,316 +0.40(+2.44%)
Feb 06, 2012 16.11 16.41 16.09 16.37 438,977 +0.15(+0.92%)
Feb 03, 2012 15.98 16.28 15.83 16.22 716,363 +0.52(+3.31%)
Feb 02, 2012 15.35 15.74 15.28 15.70 457,962 +0.41(+2.68%)
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.