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 (%)
Feb 27, 2015 36.18 36.18 35.08 35.12 1,191,067 -1.02(-2.83%)
Feb 26, 2015 34.82 36.31 34.82 36.14 1,998,623 +1.34(+3.84%)
Feb 25, 2015 34.43 34.89 34.11 34.81 1,099,772 +0.44(+1.29%)
Feb 24, 2015 33.05 35.05 32.62 34.36 2,269,479 +1.31(+3.96%)
Feb 23, 2015 34.55 34.60 31.49 33.05 4,274,752 -1.74(-5.01%)
Feb 20, 2015 34.13 34.93 33.59 34.80 1,248,940 +0.78(+2.31%)
Feb 19, 2015 33.76 34.19 33.68 34.01 698,282 +0.10(+0.30%)
Feb 18, 2015 33.68 33.96 33.60 33.91 716,938 +0.15(+0.44%)
Feb 17, 2015 34.25 34.47 33.73 33.76 794,340 -0.13(-0.38%)
Feb 13, 2015 34.20 33.89 33.89 33.89 720,904 -0.27(-0.78%)
Feb 12, 2015 34.13 34.30 33.94 34.16 689,160 +0.25(+0.73%)
Feb 11, 2015 33.80 34.13 33.68 33.91 584,613 +0.14(+0.41%)
Feb 10, 2015 33.88 33.94 33.55 33.77 581,721 +0.22(+0.66%)
Feb 09, 2015 33.28 33.85 33.23 33.55 612,450 +0.36(+1.08%)
Feb 06, 2015 32.94 33.31 32.94 33.19 865,009 +0.19(+0.59%)
Feb 05, 2015 32.85 33.02 32.59 33.00 700,254 +0.23(+0.70%)
Feb 04, 2015 32.30 32.91 32.13 32.77 1,071,728 +0.46(+1.43%)
Feb 03, 2015 32.48 32.85 32.13 32.30 923,412 +0.02(+0.06%)
Feb 02, 2015 32.27 32.39 31.85 32.29 827,159 +0.18(+0.57%)
Jan 30, 2015 32.53 32.64 32.08 32.10 883,232 -0.66(-2.00%)
Jan 29, 2015 32.31 32.90 32.02 32.76 667,145 +0.52(+1.60%)
Jan 28, 2015 32.79 32.79 32.14 32.24 826,278 -0.52(-1.58%)
Jan 27, 2015 32.73 33.04 32.70 32.76 701,611 -0.19(-0.59%)
Jan 26, 2015 32.62 33.02 32.29 32.95 741,599 +0.38(+1.16%)
Jan 23, 2015 32.54 32.60 32.27 32.57 1,340,764 +0.06(+0.17%)
Jan 22, 2015 31.98 32.59 31.75 32.52 1,154,511 +1.16(+3.71%)
Jan 21, 2015 30.93 31.56 30.87 31.35 536,740 +0.35(+1.13%)
Jan 20, 2015 30.98 31.08 30.61 31.00 611,658 +0.02(+0.06%)
Jan 16, 2015 30.21 31.04 30.16 30.99 658,498 +0.66(+2.19%)
Jan 15, 2015 30.60 30.87 30.17 30.32 1,355,272 -0.25(-0.81%)
Jan 14, 2015 30.46 30.76 29.99 30.57 1,165,930 -0.26(-0.84%)
Jan 13, 2015 31.47 31.97 30.51 30.83 1,231,727 -0.59(-1.88%)
Jan 12, 2015 31.83 31.91 31.00 31.42 986,831 -0.44(-1.39%)
Jan 09, 2015 32.06 32.27 31.82 31.86 671,021 -0.12(-0.37%)
Jan 08, 2015 31.75 32.42 31.75 31.98 849,712 +0.06(+0.20%)
Jan 07, 2015 31.61 32.36 31.53 31.92 1,220,276 +0.61(+1.95%)
Jan 06, 2015 31.50 31.87 31.00 31.31 1,001,130 +0.06(+0.18%)
Jan 05, 2015 31.59 31.75 31.07 31.25 1,069,041 -0.41(-1.28%)
Jan 02, 2015 32.05 32.17 31.46 31.66 516,225 -0.31(-0.98%)
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.