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 (%)
Dec 31, 2013 22.00 21.86 21.86 21.86 4,120,463 -0.15(-0.66%)
Dec 30, 2013 20.51 22.22 20.08 22.00 7,195,335 +1.13(+5.40%)
Dec 27, 2013 20.40 20.95 20.29 20.88 979,942 +0.45(+2.23%)
Dec 26, 2013 20.22 20.70 20.20 20.42 967,944 +0.25(+1.26%)
Dec 24, 2013 20.00 20.43 19.95 20.17 868,208 +0.15(+0.77%)
Dec 23, 2013 20.28 20.33 19.91 20.01 1,887,475 -0.17(-0.86%)
Dec 20, 2013 20.47 20.73 19.73 20.19 3,476,089 -0.14(-0.67%)
Dec 19, 2013 20.20 20.47 19.93 20.32 931,193 +0.05(+0.27%)
Dec 18, 2013 20.00 20.50 19.91 20.27 1,200,502 +0.24(+1.18%)
Dec 17, 2013 19.36 20.20 19.36 20.03 2,220,658 +0.37(+1.90%)
Dec 16, 2013 20.73 20.91 18.69 19.66 5,853,591 -1.04(-5.01%)
Dec 13, 2013 21.72 21.84 20.62 20.70 1,908,507 -1.03(-4.73%)
Dec 12, 2013 21.28 22.09 21.19 21.72 1,480,307 +0.40(+1.88%)
Dec 11, 2013 21.52 21.52 21.16 21.32 1,346,329 -0.05(-0.21%)
Dec 10, 2013 21.54 22.05 21.05 21.37 2,394,832 -0.17(-0.80%)
Dec 09, 2013 21.82 21.93 21.53 21.54 979,833 -0.29(-1.33%)
Dec 06, 2013 21.88 21.88 21.64 21.83 698,645 +0.11(+0.50%)
Dec 05, 2013 21.70 22.04 21.65 21.72 504,644 -0.01(-0.04%)
Dec 04, 2013 21.78 22.06 21.61 21.73 381,873 -0.04(-0.17%)
Dec 03, 2013 22.19 22.29 21.73 21.77 517,202 -0.41(-1.85%)
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.