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 (%)
May 30, 2014 25.45 25.60 25.32 25.51 417,383 +0.03(+0.11%)
May 29, 2014 25.76 25.89 25.20 25.48 636,870 -0.18(-0.70%)
May 28, 2014 25.37 25.73 25.06 25.66 471,473 +0.19(+0.75%)
May 27, 2014 25.77 25.98 25.45 25.47 611,990 -0.30(-1.17%)
May 23, 2014 25.29 25.77 25.77 25.77 656,199 +0.47(+1.84%)
May 22, 2014 25.04 25.39 25.04 25.30 334,527 +0.27(+1.09%)
May 21, 2014 24.51 25.06 24.40 25.03 821,369 +0.47(+1.93%)
May 20, 2014 24.99 25.01 24.30 24.55 1,208,133 -0.43(-1.72%)
May 19, 2014 24.97 25.13 24.79 24.98 832,586 -0.02(-0.07%)
May 16, 2014 25.64 25.69 24.92 25.00 1,305,139 -0.72(-2.80%)
May 15, 2014 25.21 25.92 24.89 25.72 1,153,685 +0.33(+1.29%)
May 14, 2014 25.75 26.00 25.38 25.39 755,910 -0.53(-2.04%)
May 13, 2014 25.60 26.27 25.57 25.92 1,433,699 +0.56(+2.20%)
May 12, 2014 25.14 25.52 25.12 25.37 739,828 +0.27(+1.09%)
May 09, 2014 24.67 25.12 24.54 25.09 532,884 +0.25(+0.99%)
May 08, 2014 25.19 25.51 24.66 24.85 662,217 -0.41(-1.63%)
May 07, 2014 24.65 25.43 24.32 25.26 1,131,557 +0.71(+2.90%)
May 06, 2014 24.46 24.75 24.09 24.55 870,944 +0.05(+0.19%)
May 05, 2014 24.88 25.07 24.35 24.50 1,435,245 -0.59(-2.37%)
May 02, 2014 24.70 25.63 24.47 25.09 3,521,567 +1.59(+6.76%)
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.