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 (%)
May 29, 2015 34.36 34.50 34.05 34.06 541,049 -0.37(-1.08%)
May 28, 2015 34.66 34.84 34.55 34.43 420,571 -0.24(-0.68%)
May 27, 2015 34.53 34.95 34.37 34.67 564,529 +0.06(+0.19%)
May 26, 2015 34.37 34.70 34.13 34.61 394,874 +0.15(+0.43%)
May 22, 2015 34.77 34.46 34.46 34.46 390,691 -0.31(-0.90%)
May 21, 2015 34.38 34.93 34.37 34.77 442,149 +0.43(+1.24%)
May 20, 2015 34.08 34.42 33.99 34.35 501,968 +0.22(+0.65%)
May 19, 2015 33.96 34.24 33.66 34.12 501,447 +0.17(+0.49%)
May 18, 2015 33.74 34.07 33.53 33.96 524,906 +0.25(+0.74%)
May 15, 2015 33.84 34.04 33.58 33.71 554,078 -0.17(-0.49%)
May 14, 2015 33.77 34.02 33.61 33.87 531,955 +0.31(+0.91%)
May 13, 2015 33.25 33.88 32.96 33.57 1,040,051 +0.31(+0.92%)
May 12, 2015 33.34 33.44 32.99 33.26 732,625 -0.29(-0.86%)
May 11, 2015 33.69 33.92 33.47 33.55 606,242 -0.09(-0.27%)
May 08, 2015 33.47 33.82 33.24 33.64 1,211,143 +0.36(+1.08%)
May 07, 2015 33.65 33.99 32.91 33.28 1,587,420 -0.48(-1.43%)
May 06, 2015 33.96 34.15 33.54 33.76 1,977,664 -0.91(-2.62%)
May 05, 2015 34.97 35.08 34.34 34.67 1,745,248 -0.55(-1.55%)
May 04, 2015 33.75 35.83 33.63 35.22 2,478,314 +1.06(+3.12%)
May 01, 2015 37.01 37.46 33.40 34.15 6,107,378 -5.16(-13.13%)
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%)
Apr 01, 2015 39.64 39.94 39.29 39.90 682,699 +0.26(+0.65%)
Mar 31, 2015 39.07 39.66 38.77 39.64 878,248 +0.70(+1.81%)
Mar 30, 2015 38.46 39.02 38.19 38.94 867,195 +0.76(+1.99%)
Mar 27, 2015 38.02 38.08 37.85 38.18 619,460 +0.09(+0.24%)
Mar 26, 2015 37.68 38.20 37.34 38.08 962,793 +0.19(+0.49%)
Mar 25, 2015 38.07 38.34 37.59 37.90 1,328,178 -0.29(-0.75%)
Mar 24, 2015 37.74 38.29 37.47 38.19 1,151,979 +0.47(+1.25%)
Mar 23, 2015 37.18 37.76 37.16 37.71 1,021,366 +0.52(+1.39%)
Mar 20, 2015 37.01 37.28 36.97 37.20 1,245,303 +0.44(+1.21%)
Mar 19, 2015 36.51 36.77 36.29 36.75 564,087 +0.24(+0.66%)
Mar 18, 2015 36.02 36.57 35.74 36.51 931,240 +0.35(+0.97%)
Mar 17, 2015 35.90 36.26 35.79 36.16 770,537 +0.15(+0.41%)
Mar 16, 2015 36.16 36.33 35.90 36.01 794,432 -0.06(-0.15%)
Mar 13, 2015 35.98 36.14 35.67 36.07 836,099 -0.05(-0.13%)
Mar 12, 2015 35.43 36.21 35.43 36.11 1,064,400 +0.99(+2.82%)
Mar 11, 2015 35.03 35.23 34.85 35.12 679,998 +0.06(+0.18%)
Mar 10, 2015 35.46 35.53 34.98 35.06 792,032 -0.59(-1.66%)
Mar 09, 2015 34.33 35.70 34.21 35.65 1,175,020 +1.37(+3.99%)
Mar 06, 2015 34.46 34.82 34.13 34.28 817,898 -0.40(-1.15%)
Mar 05, 2015 35.49 35.60 34.65 34.68 876,262 -0.72(-2.04%)
Mar 04, 2015 35.57 35.65 35.13 35.40 1,396,215 -0.27(-0.75%)
Mar 03, 2015 35.58 35.92 35.44 35.67 1,081,363 +0.03(+0.08%)
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.