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, 2013 25.15 25.15 24.56 24.89 882,712 +0.35(+1.43%)
Apr 29, 2013 24.29 24.69 24.11 24.54 763,839 +0.32(+1.32%)
Apr 26, 2013 25.01 24.83 24.20 24.22 940,484 -0.61(-2.46%)
Apr 25, 2013 24.18 25.04 24.13 24.83 712,189 +0.81(+3.37%)
Apr 24, 2013 23.93 24.13 23.77 24.02 465,003 +0.04(+0.17%)
Apr 23, 2013 23.74 24.03 23.54 23.98 672,565 +0.39(+1.65%)
Apr 22, 2013 23.80 23.87 23.26 23.59 554,955 -0.21(-0.88%)
Apr 19, 2013 23.38 23.81 23.16 23.80 591,244 +0.55(+2.37%)
Apr 18, 2013 23.45 24.02 23.04 23.25 873,312 -0.20(-0.85%)
Apr 17, 2013 24.10 24.35 23.38 23.45 898,380 -0.93(-3.81%)
Apr 16, 2013 23.79 24.45 23.70 24.38 667,201 +0.78(+3.31%)
Apr 15, 2013 24.33 24.53 23.52 23.60 797,369 -0.93(-3.79%)
Apr 12, 2013 24.89 25.02 24.27 24.53 413,047 -0.49(-1.96%)
Apr 11, 2013 25.13 25.26 24.86 25.02 660,412 -0.12(-0.48%)
Apr 10, 2013 24.68 25.31 24.51 25.14 581,580 +0.61(+2.49%)
Apr 09, 2013 24.52 25.14 24.44 24.53 774,042 +0.12(+0.49%)
Apr 08, 2013 23.98 24.43 23.88 24.41 534,038 +0.37(+1.54%)
Apr 05, 2013 24.26 24.54 23.85 24.04 742,552 -0.49(-2.00%)
Apr 04, 2013 24.75 24.83 24.11 24.53 739,233 -0.19(-0.77%)
Apr 03, 2013 24.90 25.17 24.46 24.72 1,142,198 -0.17(-0.68%)
Apr 02, 2013 25.45 25.56 24.77 24.89 957,688 -0.56(-2.20%)
Apr 01, 2013 25.60 25.87 25.05 25.45 630,503 -0.21(-0.82%)
Mar 28, 2013 26.64 26.64 25.12 25.66 1,595,129 -0.98(-3.68%)
Mar 27, 2013 26.74 26.81 26.47 26.64 821,958 -0.25(-0.93%)
Mar 26, 2013 26.16 26.94 26.15 26.89 685,663 +0.89(+3.42%)
Mar 25, 2013 26.45 26.45 25.78 26.00 733,546 -0.41(-1.55%)
Mar 22, 2013 27.36 27.45 26.26 26.41 743,955 -0.99(-3.61%)
Mar 21, 2013 27.90 27.90 27.26 27.40 1,123,479 -0.69(-2.46%)
Mar 20, 2013 27.42 28.24 27.42 28.09 795,781 +0.74(+2.71%)
Mar 19, 2013 27.00 27.48 27.00 27.35 790,295 +0.51(+1.90%)
Mar 18, 2013 26.59 27.15 26.50 26.84 422,369 -0.10(-0.37%)
Mar 15, 2013 26.93 27.12 26.78 26.94 643,818 -0.01(-0.04%)
Mar 14, 2013 27.00 27.20 26.76 26.95 617,104 +0.01(+0.04%)
Mar 13, 2013 26.46 26.98 26.32 26.94 426,975 +0.44(+1.66%)
Mar 12, 2013 25.99 26.50 25.94 26.50 521,815 +0.49(+1.88%)
Mar 11, 2013 25.72 26.15 25.58 26.01 480,674 +0.23(+0.89%)
Mar 08, 2013 25.42 26.14 25.40 25.78 715,107 +0.54(+2.14%)
Mar 07, 2013 25.56 25.89 25.20 25.24 548,682 -0.25(-0.98%)
Mar 06, 2013 24.86 25.51 24.73 25.49 680,698 +0.68(+2.74%)
Mar 05, 2013 24.67 25.11 24.48 24.81 970,988 +0.32(+1.31%)
Mar 04, 2013 25.30 25.69 24.09 24.49 1,691,418 -0.82(-3.24%)
Mar 01, 2013 25.13 25.49 24.86 25.31 715,716 +0.03(+0.12%)
Feb 28, 2013 25.60 25.85 25.28 25.28 673,245 -0.43(-1.67%)
Feb 27, 2013 25.70 26.07 25.36 25.71 962,619 +0.04(+0.16%)
Feb 26, 2013 26.33 26.55 25.17 25.67 1,285,312 -0.36(-1.38%)
Feb 25, 2013 26.90 27.14 25.68 26.03 2,048,976 +0.64(+2.52%)
Feb 22, 2013 25.10 25.73 25.09 25.39 573,949 +0.30(+1.20%)
Feb 21, 2013 26.04 26.04 24.81 25.09 475,171 -1.03(-3.94%)
Feb 20, 2013 26.18 26.91 26.06 26.12 736,654 -0.06(-0.23%)
Feb 19, 2013 26.29 26.86 26.02 26.18 746,803 +0.09(+0.34%)
Feb 15, 2013 26.12 26.77 25.91 26.09 475,819 +0.09(+0.35%)
Feb 14, 2013 25.85 26.12 25.85 26.00 273,451 +0.07(+0.27%)
Feb 13, 2013 25.86 26.08 25.65 25.93 498,305 +0.18(+0.70%)
Feb 12, 2013 25.43 25.86 25.21 25.75 538,232 +0.20(+0.78%)
Feb 11, 2013 25.66 25.69 25.41 25.55 467,978 -0.12(-0.47%)
Feb 08, 2013 25.74 25.86 25.55 25.67 346,081 -0.01(-0.04%)
Feb 07, 2013 25.88 26.15 25.61 25.68 421,493 -0.21(-0.81%)
Feb 06, 2013 25.93 26.01 25.61 25.89 453,644 +0.63(+2.49%)
Feb 04, 2013 25.73 25.85 25.20 25.26 424,836 -0.71(-2.73%)
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.