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 (%)
Aug 31, 2016 31.92 32.34 31.85 31.99 379,924 +0.08(+0.25%)
Aug 30, 2016 31.87 32.12 31.62 31.91 399,685 -0.05(-0.15%)
Aug 29, 2016 31.83 32.02 31.56 31.96 382,032 +0.10(+0.32%)
Aug 26, 2016 32.11 32.22 31.85 31.86 506,017 -0.18(-0.56%)
Aug 25, 2016 32.30 32.35 31.52 32.03 394,887 -0.40(-1.24%)
Aug 24, 2016 32.08 32.63 31.96 32.44 572,192 +0.38(+1.20%)
Aug 23, 2016 31.69 32.08 31.59 32.05 443,525 +0.50(+1.58%)
Aug 22, 2016 31.61 31.69 31.42 31.56 504,341 -0.15(-0.47%)
Aug 19, 2016 31.60 31.87 31.48 31.71 358,284 +0.04(+0.12%)
Aug 18, 2016 31.34 31.69 31.29 31.67 413,059 +0.39(+1.26%)
Aug 17, 2016 31.57 31.66 31.07 31.27 451,545 -0.33(-1.04%)
Aug 16, 2016 31.86 32.15 31.57 31.60 507,409 -0.25(-0.80%)
Aug 15, 2016 31.85 32.24 31.85 31.86 587,380 +0.02(+0.06%)
Aug 12, 2016 32.02 32.02 31.55 31.84 415,528 -0.22(-0.67%)
Aug 11, 2016 31.92 32.18 31.84 32.05 573,986 +0.31(+0.98%)
Aug 10, 2016 31.73 31.82 31.54 31.74 458,427 +0.11(+0.36%)
Aug 09, 2016 31.64 31.87 31.44 31.63 621,003 -0.03(-0.09%)
Aug 08, 2016 32.16 32.35 31.63 31.66 889,343 -0.38(-1.20%)
Aug 05, 2016 32.77 32.90 31.99 32.04 944,987 -0.28(-0.87%)
Aug 04, 2016 31.43 33.98 31.25 32.33 2,382,896 +2.26(+7.52%)
Aug 03, 2016 29.95 30.32 29.86 30.06 881,798 -0.02(-0.06%)
Aug 02, 2016 30.67 30.67 30.05 30.08 768,764 -0.70(-2.29%)
Aug 01, 2016 30.95 30.95 30.48 30.79 419,003 -0.17(-0.55%)
Jul 29, 2016 30.60 31.01 30.59 30.96 615,508 +0.29(+0.95%)
Jul 28, 2016 30.67 30.75 29.94 30.66 629,914 -0.11(-0.37%)
Jul 27, 2016 30.64 31.07 30.64 30.78 1,173,496 +0.38(+1.27%)
Jul 26, 2016 28.68 30.59 28.68 30.39 1,824,630 +1.99(+7.00%)
Jul 25, 2016 28.33 28.67 28.31 28.40 566,425 +0.08(+0.27%)
Jul 22, 2016 28.33 28.44 28.13 28.33 457,567 -0.07(-0.23%)
Jul 21, 2016 28.03 28.44 28.03 28.39 499,766 +0.43(+1.54%)
Jul 20, 2016 28.07 28.27 27.92 27.96 650,013 -0.05(-0.17%)
Jul 19, 2016 28.87 28.89 27.91 28.01 1,045,123 -1.08(-3.71%)
Jul 18, 2016 28.98 29.19 28.60 29.09 822,917 +0.12(+0.42%)
Jul 15, 2016 29.26 29.26 28.82 28.97 780,775 -0.15(-0.52%)
Jul 14, 2016 29.11 29.40 29.01 29.12 634,025 +0.22(+0.75%)
Jul 13, 2016 29.38 29.43 28.76 28.90 720,058 -0.27(-0.93%)
Jul 12, 2016 29.14 29.65 29.09 29.17 371,549 +0.23(+0.78%)
Jul 11, 2016 29.09 29.63 28.94 28.95 424,254 +0.05(+0.16%)
Jul 08, 2016 28.67 29.13 28.30 28.90 680,081 +0.60(+2.12%)
Jul 07, 2016 28.18 29.00 28.14 28.30 429,374 +0.21(+0.74%)
Jul 06, 2016 27.73 28.21 27.61 28.09 425,810 +0.20(+0.71%)
Jul 05, 2016 28.61 28.74 27.84 27.90 406,652 -0.95(-3.29%)
Jul 01, 2016 28.14 28.84 28.84 28.84 464,444 +0.86(+3.09%)
Jun 30, 2016 27.73 28.09 27.59 27.98 824,386 +0.27(+0.98%)
Jun 29, 2016 28.24 28.62 27.65 27.71 955,883 -0.41(-1.47%)
Jun 28, 2016 28.18 29.32 27.94 28.12 1,603,794 +0.40(+1.46%)
Jun 27, 2016 28.52 28.68 27.48 27.72 801,259 -1.13(-3.90%)
Jun 24, 2016 28.15 29.12 28.04 28.84 1,521,575 -0.68(-2.29%)
Jun 23, 2016 29.68 29.68 29.26 29.52 495,974 +0.22(+0.74%)
Jun 22, 2016 29.29 29.70 29.09 29.30 412,359 +0.00(+0.00%)
Jun 21, 2016 29.26 29.49 29.00 29.30 391,229 +0.15(+0.51%)
Jun 20, 2016 29.31 29.90 29.14 29.15 693,929 +0.10(+0.36%)
Jun 17, 2016 28.81 29.09 28.53 29.05 680,239 +0.31(+1.08%)
Jun 16, 2016 28.50 28.83 28.30 28.74 264,746 +0.02(+0.07%)
Jun 15, 2016 28.86 29.26 28.69 28.72 380,292 -0.08(-0.26%)
Jun 14, 2016 28.53 28.84 28.10 28.80 653,264 +0.12(+0.43%)
Jun 13, 2016 29.12 29.13 28.56 28.68 439,012 -0.59(-2.02%)
Jun 10, 2016 29.82 29.91 29.24 29.27 707,267 -0.81(-2.68%)
Jun 09, 2016 29.93 30.16 29.68 30.07 397,916 +0.12(+0.41%)
Jun 08, 2016 29.61 30.05 29.61 29.95 571,112 +0.35(+1.17%)
Jun 07, 2016 29.50 29.79 29.41 29.60 407,932 +0.22(+0.73%)
Jun 06, 2016 29.56 29.62 29.38 29.39 488,925 -0.13(-0.45%)
Jun 03, 2016 29.67 29.80 29.40 29.52 550,661 -0.31(-1.04%)
Jun 02, 2016 29.70 29.97 29.67 29.83 552,109 +0.07(+0.22%)
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.