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 (%)
Jul 31, 2015 30.25 30.64 29.95 30.56 516,957 +0.34(+1.14%)
Jul 30, 2015 30.20 30.29 29.95 30.21 393,931 -0.19(-0.64%)
Jul 29, 2015 29.82 30.56 29.82 30.41 441,280 +0.60(+2.02%)
Jul 28, 2015 29.24 29.91 28.94 29.80 479,437 +0.61(+2.10%)
Jul 27, 2015 29.41 29.53 28.93 29.19 472,286 -0.29(-0.98%)
Jul 24, 2015 30.33 30.33 29.38 29.48 509,973 -0.79(-2.61%)
Jul 23, 2015 30.49 30.72 30.25 30.27 488,381 -0.07(-0.24%)
Jul 22, 2015 30.17 30.51 30.12 30.34 355,625 +0.01(+0.03%)
Jul 21, 2015 30.81 30.86 30.30 30.33 537,026 -0.55(-1.77%)
Jul 20, 2015 31.46 31.46 30.81 30.88 536,313 -0.62(-1.97%)
Jul 17, 2015 30.87 31.55 30.82 31.50 402,049 +0.73(+2.38%)
Jul 16, 2015 31.28 31.37 30.58 30.77 812,765 -0.31(-0.99%)
Jul 15, 2015 31.55 31.55 31.05 31.07 493,515 -0.39(-1.24%)
Jul 14, 2015 30.81 31.52 30.77 31.46 508,831 +0.60(+1.95%)
Jul 13, 2015 30.47 30.90 30.29 30.86 398,762 +0.48(+1.59%)
Jul 10, 2015 30.23 30.46 30.15 30.38 403,964 +0.37(+1.24%)
Jul 09, 2015 30.59 30.59 29.99 30.01 531,860 -0.44(-1.43%)
Jul 08, 2015 30.28 30.46 29.86 30.44 937,402 -0.21(-0.70%)
Jul 07, 2015 30.99 31.08 30.00 30.66 465,011 -0.30(-0.96%)
Jul 06, 2015 30.64 31.04 30.54 30.95 419,841 -0.06(-0.21%)
Jul 02, 2015 30.98 31.02 31.02 31.02 518,599 +0.03(+0.09%)
Jul 01, 2015 31.68 31.79 30.60 30.99 764,405 -0.40(-1.27%)
Jun 30, 2015 31.50 31.52 31.13 31.39 661,100 +0.04(+0.12%)
Jun 29, 2015 32.28 32.40 31.10 31.35 769,259 -1.24(-3.81%)
Jun 26, 2015 32.50 32.80 32.36 32.60 654,670 +0.13(+0.40%)
Jun 25, 2015 32.62 32.77 32.08 32.47 441,178 -0.11(-0.34%)
Jun 24, 2015 32.93 33.07 32.49 32.58 436,747 -0.35(-1.07%)
Jun 23, 2015 32.94 33.07 32.67 32.93 539,931 +0.18(+0.54%)
Jun 22, 2015 32.94 33.00 32.58 32.75 394,953 +0.12(+0.37%)
Jun 19, 2015 32.65 32.86 32.33 32.63 921,653 +0.03(+0.09%)
Jun 18, 2015 32.63 32.92 32.54 32.61 471,826 +0.05(+0.14%)
Jun 17, 2015 32.83 33.33 32.48 32.56 624,201 -0.17(-0.51%)
Jun 16, 2015 33.02 33.13 32.67 32.73 559,983 -0.37(-1.12%)
Jun 15, 2015 34.21 34.21 32.39 33.10 1,037,170 -1.60(-4.60%)
Jun 12, 2015 34.27 35.06 34.26 34.69 301,314 +0.44(+1.27%)
Jun 11, 2015 34.61 35.00 34.17 34.26 572,478 -0.35(-1.02%)
Jun 10, 2015 34.19 34.82 33.93 34.61 699,083 +0.65(+1.91%)
Jun 09, 2015 33.91 34.25 33.75 33.96 308,174 -0.04(-0.11%)
Jun 08, 2015 34.21 34.47 33.98 34.00 390,099 -0.32(-0.92%)
Jun 05, 2015 34.20 34.41 33.59 34.31 447,213 +0.06(+0.19%)
Jun 04, 2015 34.60 34.60 34.10 34.25 478,423 -0.58(-1.65%)
Jun 03, 2015 34.42 34.89 34.09 34.82 410,975 +0.49(+1.43%)
Jun 02, 2015 34.57 35.56 34.23 34.33 880,556 -0.43(-1.23%)
Jun 01, 2015 34.21 35.12 33.99 34.76 553,631 +0.70(+2.04%)
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%)
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.