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 (%)
Oct 31, 2014 29.72 29.79 29.13 29.63 953,020 +0.35(+1.19%)
Oct 30, 2014 28.98 29.62 28.87 29.28 622,074 +0.17(+0.60%)
Oct 29, 2014 29.55 29.60 29.01 29.10 880,215 -0.13(-0.44%)
Oct 28, 2014 28.25 29.29 28.24 29.23 1,040,388 +0.98(+3.45%)
Oct 27, 2014 27.87 28.35 27.95 28.25 657,712 +0.30(+1.09%)
Oct 24, 2014 27.85 28.12 27.77 27.95 410,726 +0.09(+0.33%)
Oct 23, 2014 27.81 28.01 27.50 27.86 690,949 +0.23(+0.83%)
Oct 22, 2014 27.80 28.04 27.59 27.63 620,955 -0.08(-0.30%)
Oct 21, 2014 27.29 27.75 27.15 27.71 563,197 +0.63(+2.31%)
Oct 20, 2014 26.84 27.09 26.84 27.09 575,785 +0.16(+0.58%)
Oct 17, 2014 27.45 27.46 26.85 26.93 1,024,949 -0.19(-0.71%)
Oct 16, 2014 26.57 27.33 26.49 27.12 1,444,980 +0.25(+0.92%)
Oct 15, 2014 26.49 26.99 26.15 26.88 1,209,346 +0.01(+0.03%)
Oct 14, 2014 26.22 27.01 26.22 26.87 1,156,313 +0.72(+2.74%)
Oct 13, 2014 26.09 26.60 26.00 26.15 1,188,145 +0.54(+2.12%)
Oct 10, 2014 25.48 26.30 25.05 25.61 642,694 -0.07(-0.29%)
Oct 09, 2014 26.20 26.27 25.65 25.68 1,267,348 -0.63(-2.38%)
Oct 08, 2014 25.74 26.45 25.55 26.30 1,733,727 -0.65(-2.42%)
Oct 07, 2014 26.93 27.44 26.76 26.96 1,017,471 -0.09(-0.34%)
Oct 06, 2014 27.23 27.33 26.91 27.05 834,253 +0.28(+1.03%)
Oct 03, 2014 26.75 26.88 26.62 26.77 335,628 +0.17(+0.62%)
Oct 02, 2014 26.12 26.74 26.12 26.61 569,880 +0.46(+1.76%)
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.