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 (%)
Mar 31, 2014 21.76 22.44 21.76 22.19 1,130,660 +0.51(+2.36%)
Mar 28, 2014 21.35 21.77 21.34 21.68 696,708 +0.37(+1.71%)
Mar 27, 2014 21.74 21.83 21.18 21.31 1,136,985 -0.41(-1.89%)
Mar 26, 2014 22.07 22.13 21.69 21.72 884,157 -0.17(-0.79%)
Mar 25, 2014 22.15 22.29 21.79 21.90 712,315 -0.13(-0.58%)
Mar 24, 2014 22.41 22.55 22.01 22.02 1,116,026 -0.33(-1.47%)
Mar 21, 2014 22.59 22.79 22.34 22.35 694,797 -0.15(-0.65%)
Mar 20, 2014 21.89 22.50 21.82 22.50 933,615 +0.42(+1.90%)
Mar 19, 2014 22.63 22.69 22.07 22.08 954,624 -0.47(-2.11%)
Mar 18, 2014 22.41 22.73 22.34 22.55 1,761,130 +0.12(+0.53%)
Mar 17, 2014 22.15 23.05 22.14 22.44 2,625,821 +0.19(+0.86%)
Mar 14, 2014 22.01 23.06 21.69 22.24 5,145,706 +1.41(+6.75%)
Mar 13, 2014 21.12 21.33 20.31 20.84 2,416,796 -0.25(-1.17%)
Mar 12, 2014 21.83 21.84 21.03 21.08 1,531,458 -0.89(-4.07%)
Mar 11, 2014 22.10 22.54 21.77 21.98 2,106,111 +0.01(+0.04%)
Mar 10, 2014 21.76 22.00 21.62 21.97 1,137,713 +0.25(+1.14%)
Mar 07, 2014 21.88 22.08 21.71 21.72 1,757,465 -0.01(-0.04%)
Mar 06, 2014 21.63 22.02 21.63 21.73 1,282,002 +0.18(+0.85%)
Mar 05, 2014 20.89 21.62 20.84 21.55 1,929,476 +0.68(+3.24%)
Mar 04, 2014 21.16 21.41 20.80 20.87 1,622,770 -0.14(-0.65%)
Mar 03, 2014 21.92 21.93 20.58 21.01 4,658,890 -1.66(-7.31%)
Feb 28, 2014 22.67 22.85 22.57 22.67 1,709,825 +0.02(+0.08%)
Feb 27, 2014 22.37 22.65 22.27 22.65 827,983 +0.21(+0.93%)
Feb 26, 2014 22.05 22.44 21.90 22.44 1,854,900 +0.45(+2.07%)
Feb 25, 2014 21.65 22.01 21.60 21.99 909,034 +0.29(+1.34%)
Feb 24, 2014 21.84 22.00 21.56 21.70 1,142,737 +0.04(+0.17%)
Feb 21, 2014 21.82 21.86 21.60 21.66 780,788 -0.14(-0.63%)
Feb 20, 2014 21.72 21.93 21.64 21.80 699,425 +0.03(+0.13%)
Feb 19, 2014 21.84 22.00 21.68 21.77 1,072,663 -0.10(-0.46%)
Feb 18, 2014 21.71 21.93 21.37 21.87 1,045,984 +0.16(+0.75%)
Feb 14, 2014 21.65 21.70 21.70 21.70 694,717 +0.05(+0.21%)
Feb 13, 2014 21.31 21.88 21.18 21.66 1,055,545 +0.35(+1.62%)
Feb 12, 2014 21.34 21.50 21.17 21.31 673,386 +0.05(+0.21%)
Feb 11, 2014 21.10 21.38 21.00 21.27 619,945 +0.25(+1.21%)
Feb 10, 2014 20.99 21.16 20.86 21.01 815,061 -0.01(-0.04%)
Feb 07, 2014 20.81 21.08 20.66 21.02 788,418 +0.38(+1.85%)
Feb 06, 2014 20.33 21.14 20.17 20.64 858,476 +0.39(+1.93%)
Feb 05, 2014 20.28 20.31 19.96 20.25 1,170,222 -0.07(-0.36%)
Feb 04, 2014 20.63 20.82 20.29 20.32 1,476,953 -0.22(-1.06%)
Feb 03, 2014 21.28 21.82 20.41 20.54 1,998,317 -0.74(-3.46%)
Jan 31, 2014 20.70 21.66 20.49 21.28 2,177,072 +0.51(+2.45%)
Jan 30, 2014 20.47 20.79 20.38 20.77 749,930 +0.40(+1.96%)
Jan 29, 2014 20.71 20.82 20.09 20.37 1,723,005 -0.35(-1.71%)
Jan 28, 2014 20.64 20.94 20.52 20.72 975,312 +0.14(+0.66%)
Jan 27, 2014 20.47 20.78 20.37 20.59 1,345,784 +0.16(+0.80%)
Jan 24, 2014 20.57 20.66 20.29 20.42 2,004,747 -0.33(-1.58%)
Jan 23, 2014 20.90 20.92 20.42 20.75 1,416,846 -0.17(-0.83%)
Jan 22, 2014 21.19 21.26 20.82 20.92 1,659,057 -0.13(-0.60%)
Jan 21, 2014 21.86 21.90 20.80 21.05 3,165,737 -0.77(-3.54%)
Jan 17, 2014 22.50 21.82 21.82 21.82 2,232,068 -0.55(-2.48%)
Jan 16, 2014 22.65 22.69 22.19 22.38 1,655,771 -0.33(-1.44%)
Jan 15, 2014 22.65 22.77 22.47 22.70 1,354,553 +0.05(+0.24%)
Jan 14, 2014 22.46 22.77 22.35 22.65 1,828,840 +0.20(+0.89%)
Jan 13, 2014 23.51 23.61 22.14 22.45 2,869,223 -1.05(-4.49%)
Jan 10, 2014 22.95 24.31 22.78 23.51 4,553,906 +0.61(+2.66%)
Jan 09, 2014 22.99 23.19 22.70 22.90 1,973,010 -0.07(-0.32%)
Jan 08, 2014 23.08 23.10 22.73 22.97 2,237,446 -0.24(-1.02%)
Jan 07, 2014 23.11 23.58 22.99 23.21 2,677,039 +0.31(+1.35%)
Jan 06, 2014 22.61 22.94 22.56 22.90 3,070,862 +0.35(+1.57%)
Jan 03, 2014 21.71 22.79 21.71 22.54 2,993,495 +0.78(+3.59%)
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.