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 (%)
Jan 29, 2016 35.68 36.49 35.59 36.46 598,427 +0.71(+1.99%)
Jan 28, 2016 36.05 36.20 35.45 35.75 514,058 +0.10(+0.28%)
Jan 27, 2016 37.28 37.37 35.50 35.65 413,491 -1.85(-4.93%)
Jan 26, 2016 35.78 37.53 35.78 37.50 924,133 +1.96(+5.51%)
Jan 25, 2016 35.80 36.00 35.08 35.54 324,938 -0.35(-0.98%)
Jan 22, 2016 35.29 35.89 35.03 35.89 548,607 +1.13(+3.25%)
Jan 21, 2016 35.27 35.62 34.73 34.76 348,136 -0.30(-0.86%)
Jan 20, 2016 34.49 35.45 34.26 35.06 581,729 +0.01(+0.03%)
Jan 19, 2016 34.95 35.19 34.41 35.05 470,494 +0.46(+1.33%)
Jan 15, 2016 34.06 34.59 34.59 34.59 479,300 -0.53(-1.51%)
Jan 14, 2016 35.78 35.90 34.55 35.12 577,820 -0.56(-1.57%)
Jan 13, 2016 35.60 36.21 35.47 35.68 1,191,273 +0.08(+0.22%)
Jan 12, 2016 35.70 35.98 35.00 35.60 792,635 +0.55(+1.57%)
Jan 11, 2016 33.26 35.21 33.03 35.05 1,148,489 +2.05(+6.21%)
Jan 08, 2016 34.05 34.26 32.58 33.00 750,409 -0.65(-1.93%)
Jan 07, 2016 33.78 34.15 33.38 33.65 896,728 -0.86(-2.49%)
Jan 06, 2016 35.74 35.84 34.13 34.51 920,767 -1.59(-4.40%)
Jan 05, 2016 37.04 37.13 36.06 36.10 432,280 -0.81(-2.19%)
Jan 04, 2016 37.43 37.43 36.50 36.91 422,817 -0.94(-2.48%)
Dec 31, 2015 38.45 37.85 37.85 37.85 208,900 -0.82(-2.12%)
Dec 30, 2015 38.80 39.02 38.61 38.67 222,532 -0.24(-0.62%)
Dec 29, 2015 38.69 39.04 38.47 38.91 270,351 +0.48(+1.25%)
Dec 28, 2015 38.21 38.51 37.96 38.43 260,675 +0.16(+0.42%)
Dec 24, 2015 38.39 38.27 38.27 38.27 154,000 -0.12(-0.31%)
Dec 23, 2015 38.00 38.63 37.80 38.39 590,007 +0.67(+1.78%)
Dec 22, 2015 38.26 38.26 37.59 37.72 395,892 -0.27(-0.71%)
Dec 21, 2015 38.53 38.88 37.62 37.99 439,672 -0.22(-0.58%)
Dec 18, 2015 38.63 38.83 38.21 38.21 630,466 -0.48(-1.24%)
Dec 17, 2015 39.83 39.91 38.68 38.69 213,095 -1.07(-2.69%)
Dec 16, 2015 40.25 40.43 38.94 39.76 428,180 -0.28(-0.70%)
Dec 15, 2015 38.78 40.23 38.78 40.04 503,680 +1.47(+3.81%)
Dec 14, 2015 38.43 38.63 37.96 38.57 556,598 +0.08(+0.21%)
Dec 11, 2015 39.23 39.44 38.32 38.49 332,419 -1.39(-3.49%)
Dec 10, 2015 40.17 40.69 39.72 39.88 292,765 -0.33(-0.82%)
Dec 09, 2015 40.88 41.31 40.09 40.21 237,352 -0.73(-1.78%)
Dec 08, 2015 40.94 41.09 40.46 40.94 241,214 -0.21(-0.51%)
Dec 07, 2015 41.66 41.82 41.03 41.15 289,860 -0.75(-1.79%)
Dec 04, 2015 41.29 41.90 41.02 41.90 299,731 +0.76(+1.85%)
Dec 03, 2015 42.06 42.23 41.04 41.14 347,988 -0.68(-1.63%)
Dec 02, 2015 42.30 42.51 41.78 41.82 250,816 -0.48(-1.13%)
Dec 01, 2015 42.03 42.40 41.80 42.30 307,077 +0.31(+0.74%)
Nov 30, 2015 42.47 42.57 41.94 41.99 385,522 -0.13(-0.31%)
Nov 27, 2015 41.70 42.30 41.70 42.12 189,131 +0.51(+1.23%)
Nov 25, 2015 41.10 41.61 41.61 41.61 309,400 +0.47(+1.14%)
Nov 24, 2015 40.67 41.35 40.47 41.14 312,000 +0.33(+0.81%)
Nov 23, 2015 40.99 41.39 40.65 40.81 384,156 -0.17(-0.41%)
Nov 20, 2015 41.07 41.31 40.79 40.98 356,703 +0.19(+0.47%)
Nov 19, 2015 39.99 40.87 39.93 40.79 758,479 +0.91(+2.28%)
Nov 18, 2015 39.28 39.93 39.17 39.88 566,563 +0.68(+1.73%)
Nov 17, 2015 39.70 40.10 39.14 39.20 452,892 -0.53(-1.33%)
Nov 16, 2015 39.26 39.74 38.90 39.73 588,634 +0.47(+1.20%)
Nov 13, 2015 40.86 41.03 39.15 39.26 658,516 -1.70(-4.15%)
Nov 12, 2015 41.37 41.87 40.89 40.96 407,636 -0.82(-1.96%)
Nov 11, 2015 42.35 42.65 41.72 41.78 477,194 -0.42(-1.00%)
Nov 10, 2015 42.00 42.30 41.61 42.20 253,330 +0.13(+0.31%)
Nov 09, 2015 42.55 42.63 42.06 42.07 329,019 -0.47(-1.10%)
Nov 06, 2015 42.35 42.58 42.24 42.54 220,955 +0.07(+0.16%)
Nov 05, 2015 42.60 42.91 42.33 42.47 466,305 -0.14(-0.33%)
Nov 04, 2015 43.02 43.08 42.50 42.61 465,959 -0.18(-0.42%)
Nov 03, 2015 42.72 43.40 42.47 42.79 607,534 +0.19(+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.