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, 2014 32.29 31.97 31.97 31.97 520,737 -0.18(-0.57%)
Dec 30, 2014 32.28 32.58 32.10 32.16 409,433 -0.12(-0.37%)
Dec 29, 2014 31.94 32.49 31.89 32.28 704,990 +0.39(+1.22%)
Dec 26, 2014 31.37 32.01 31.31 31.89 663,367 +0.56(+1.80%)
Dec 24, 2014 31.45 31.33 31.33 31.33 315,585 -0.03(-0.09%)
Dec 23, 2014 31.17 31.51 31.09 31.35 881,970 +0.37(+1.19%)
Dec 22, 2014 30.44 31.01 30.41 30.99 930,044 +0.55(+1.82%)
Dec 19, 2014 29.90 30.59 29.79 30.43 2,194,428 +0.69(+2.33%)
Dec 18, 2014 29.58 29.80 29.31 29.74 878,569 +0.47(+1.61%)
Dec 17, 2014 28.53 29.30 28.42 29.27 1,576,727 +0.81(+2.85%)
Dec 16, 2014 27.84 28.82 27.84 28.46 2,032,887 +0.65(+2.32%)
Dec 15, 2014 27.44 27.98 27.38 27.81 1,192,220 +0.36(+1.31%)
Dec 12, 2014 27.69 27.98 27.23 27.45 939,392 -0.45(-1.62%)
Dec 11, 2014 27.65 28.67 27.61 27.90 1,463,220 +0.52(+1.89%)
Dec 10, 2014 27.68 27.77 27.33 27.39 1,104,927 -0.35(-1.26%)
Dec 09, 2014 27.36 27.94 27.29 27.74 1,109,534 -0.01(-0.03%)
Dec 08, 2014 28.37 28.41 27.57 27.75 1,425,793 -0.64(-2.24%)
Dec 05, 2014 28.84 29.40 28.14 28.38 1,422,656 -0.78(-2.69%)
Dec 04, 2014 29.07 29.73 28.59 29.17 1,198,981 +0.14(+0.48%)
Dec 03, 2014 29.77 30.01 28.92 29.03 2,399,696 -0.80(-2.69%)
Dec 02, 2014 29.94 30.19 29.70 29.83 1,315,544 -0.13(-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.