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 (%)
Oct 30, 2015 38.70 39.39 38.18 38.88 670,365 +0.09(+0.24%)
Oct 29, 2015 39.67 39.78 38.31 38.79 598,643 -0.97(-2.43%)
Oct 28, 2015 39.27 39.80 38.84 39.76 496,313 +0.57(+1.45%)
Oct 27, 2015 39.49 39.55 38.88 39.19 385,269 -0.49(-1.24%)
Oct 26, 2015 39.26 39.78 39.03 39.68 445,784 +0.20(+0.49%)
Oct 23, 2015 38.91 39.77 38.87 39.49 473,853 +0.58(+1.48%)
Oct 22, 2015 38.37 39.38 38.09 38.91 522,097 +0.47(+1.23%)
Oct 21, 2015 39.59 39.91 38.41 38.44 675,165 -1.14(-2.87%)
Oct 20, 2015 39.34 39.99 39.34 39.57 437,182 -0.11(-0.28%)
Oct 19, 2015 39.31 39.72 39.28 39.68 317,741 +0.22(+0.57%)
Oct 16, 2015 39.32 39.67 39.08 39.46 319,115 +0.19(+0.47%)
Oct 15, 2015 38.92 39.46 38.58 39.27 507,594 +0.59(+1.52%)
Oct 14, 2015 39.00 39.40 38.50 38.69 431,521 -0.32(-0.81%)
Oct 13, 2015 39.10 39.42 38.85 39.00 398,332 -0.22(-0.57%)
Oct 12, 2015 38.81 39.41 38.70 39.23 430,626 +0.38(+0.98%)
Oct 09, 2015 39.11 39.39 38.84 38.84 364,895 -0.11(-0.29%)
Oct 08, 2015 38.31 38.98 38.08 38.96 473,468 +0.65(+1.70%)
Oct 07, 2015 37.22 38.40 37.22 38.31 690,355 +1.24(+3.34%)
Oct 06, 2015 37.10 37.35 36.80 37.07 456,738 -0.01(-0.03%)
Oct 05, 2015 36.66 37.22 36.41 37.08 1,263,232 +0.68(+1.87%)
Oct 02, 2015 36.35 36.54 36.08 36.40 711,906 -0.35(-0.96%)
Oct 01, 2015 36.90 37.13 36.21 36.75 395,575 -0.01(-0.03%)
Sep 30, 2015 36.00 36.84 35.83 36.76 791,931 +1.24(+3.48%)
Sep 29, 2015 35.93 36.13 35.24 35.52 506,694 -0.37(-1.04%)
Sep 28, 2015 36.76 36.83 35.75 35.90 400,950 -0.88(-2.40%)
Sep 25, 2015 37.02 37.38 36.72 36.78 498,707 +0.11(+0.30%)
Sep 24, 2015 36.26 36.78 35.68 36.67 498,761 +0.12(+0.33%)
Sep 23, 2015 37.06 37.06 36.39 36.55 661,686 -0.47(-1.26%)
Sep 22, 2015 37.37 37.50 36.74 37.01 551,124 -0.91(-2.40%)
Sep 21, 2015 37.37 38.18 37.26 37.92 435,824 +0.66(+1.77%)
Sep 18, 2015 37.84 38.08 37.14 37.26 787,275 -1.10(-2.86%)
Sep 17, 2015 38.51 38.84 38.17 38.36 571,301 -0.32(-0.82%)
Sep 16, 2015 37.71 38.72 37.62 38.68 577,843 +0.92(+2.44%)
Sep 15, 2015 37.46 37.81 37.24 37.76 672,663 +0.48(+1.30%)
Sep 14, 2015 36.98 37.43 36.84 37.27 495,178 +0.35(+0.96%)
Sep 11, 2015 36.58 36.97 36.35 36.92 499,934 +0.21(+0.58%)
Sep 10, 2015 36.38 36.80 36.05 36.70 549,283 +0.30(+0.82%)
Sep 09, 2015 36.20 36.89 36.17 36.41 681,033 +0.49(+1.37%)
Sep 08, 2015 35.47 35.93 35.33 35.91 435,903 +1.02(+2.93%)
Sep 04, 2015 34.92 34.89 34.89 34.89 532,236 -0.55(-1.55%)
Sep 03, 2015 34.86 35.70 34.84 35.44 460,071 +0.72(+2.06%)
Sep 02, 2015 34.56 34.78 34.20 34.72 521,191 +0.44(+1.28%)
Sep 01, 2015 35.21 35.47 34.12 34.29 781,881 -1.53(-4.27%)
Aug 31, 2015 35.17 35.96 35.08 35.82 754,441 +0.52(+1.47%)
Aug 28, 2015 34.80 35.33 34.61 35.30 708,942 +0.33(+0.96%)
Aug 27, 2015 34.33 35.08 33.89 34.96 993,199 +0.72(+2.11%)
Aug 26, 2015 34.07 34.43 33.08 34.24 767,049 +0.75(+2.24%)
Aug 25, 2015 34.04 34.33 33.39 33.49 979,276 +0.12(+0.36%)
Aug 24, 2015 32.23 34.07 32.15 33.37 1,022,113 -0.40(-1.18%)
Aug 21, 2015 34.57 34.89 33.75 33.77 731,021 -1.39(-3.96%)
Aug 20, 2015 35.60 35.72 35.13 35.16 542,202 -0.71(-1.97%)
Aug 19, 2015 36.17 36.32 35.73 35.86 566,832 -0.45(-1.23%)
Aug 18, 2015 36.64 36.94 36.19 36.31 666,099 -0.52(-1.41%)
Aug 17, 2015 36.46 36.83 36.06 36.83 576,076 +0.34(+0.94%)
Aug 14, 2015 36.06 36.56 35.95 36.48 602,995 +0.55(+1.52%)
Aug 13, 2015 35.07 36.13 35.03 35.94 569,340 +1.03(+2.95%)
Aug 12, 2015 34.66 34.91 33.97 34.91 705,818 +0.08(+0.24%)
Aug 11, 2015 34.53 34.91 34.03 34.82 734,106 -0.09(-0.27%)
Aug 10, 2015 34.24 34.96 34.19 34.92 806,193 +0.95(+2.79%)
Aug 07, 2015 33.03 33.99 32.89 33.97 881,128 +0.94(+2.84%)
Aug 06, 2015 33.42 35.29 31.84 33.03 1,255,263 +0.90(+2.80%)
Aug 05, 2015 31.39 32.27 31.39 32.13 792,088 +0.88(+2.82%)
Aug 04, 2015 30.73 31.28 30.63 31.25 729,290 +0.51(+1.66%)
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.