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 30, 2013 28.25 28.88 28.17 28.81 2,044,359 +0.82(+2.93%)
Aug 29, 2013 28.02 28.24 27.88 27.99 992,534 +0.02(+0.06%)
Aug 28, 2013 27.98 28.20 27.79 27.98 1,574,721 +0.00(+0.00%)
Aug 27, 2013 28.17 28.37 27.89 27.98 2,644,786 -0.45(-1.59%)
Aug 26, 2013 29.02 29.08 28.18 28.43 2,798,507 -0.96(-3.26%)
Aug 23, 2013 29.35 29.50 29.31 29.38 541,920 +0.01(+0.03%)
Aug 22, 2013 29.23 29.53 29.23 29.37 570,711 +0.14(+0.49%)
Aug 21, 2013 29.30 29.36 29.13 29.23 1,211,213 -0.06(-0.22%)
Aug 20, 2013 29.03 29.51 28.92 29.29 615,911 +0.19(+0.65%)
Aug 19, 2013 29.11 29.18 28.89 29.10 933,691 -0.17(-0.59%)
Aug 16, 2013 29.25 29.49 29.18 29.27 696,297 +0.04(+0.12%)
Aug 15, 2013 29.27 29.49 29.13 29.24 802,563 -0.14(-0.46%)
Aug 14, 2013 29.35 29.50 29.33 29.37 608,437 +0.04(+0.12%)
Aug 13, 2013 29.78 29.79 29.20 29.34 1,654,341 -0.45(-1.51%)
Aug 12, 2013 30.01 30.07 29.62 29.79 2,802,213 -0.41(-1.34%)
Aug 09, 2013 30.31 30.38 30.18 30.20 1,608,710 -0.17(-0.56%)
Aug 08, 2013 30.45 30.49 30.14 30.37 2,505,070 -0.22(-0.71%)
Aug 07, 2013 30.37 30.84 30.37 30.58 1,843,874 +0.08(+0.27%)
Aug 06, 2013 30.56 30.56 30.46 30.50 830,677 -0.05(-0.18%)
Aug 05, 2013 30.42 30.67 30.31 30.56 1,098,126 +0.08(+0.27%)
Aug 02, 2013 30.32 30.53 30.30 30.48 452,321 +0.14(+0.48%)
Aug 01, 2013 30.40 30.41 30.27 30.33 1,042,012 +0.06(+0.21%)
Jul 31, 2013 30.36 30.46 30.25 30.27 1,390,013 -0.07(-0.24%)
Jul 30, 2013 30.46 30.51 30.23 30.34 590,365 +0.08(+0.27%)
Jul 29, 2013 30.18 30.38 30.17 30.26 384,797 +0.03(+0.09%)
Jul 26, 2013 30.14 30.28 30.11 30.23 638,774 +0.04(+0.12%)
Jul 25, 2013 30.26 30.28 30.17 30.20 1,003,101 -0.07(-0.24%)
Jul 24, 2013 30.32 30.35 30.23 30.27 976,668 +0.00(+0.00%)
Jul 23, 2013 30.32 30.37 30.21 30.27 1,423,445 -0.01(-0.03%)
Jul 22, 2013 30.47 30.55 30.27 30.28 1,842,276 -0.22(-0.71%)
Jul 19, 2013 30.30 30.52 30.30 30.49 1,048,165 +0.09(+0.30%)
Jul 18, 2013 30.46 30.54 30.35 30.40 646,613 +0.06(+0.21%)
Jul 17, 2013 30.37 30.57 30.29 30.34 1,437,736 +0.04(+0.12%)
Jul 16, 2013 30.38 30.42 30.25 30.30 1,114,630 -0.11(-0.36%)
Jul 15, 2013 30.38 30.47 30.27 30.41 692,828 +0.08(+0.27%)
Jul 12, 2013 30.30 30.42 30.25 30.33 831,419 -0.04(-0.12%)
Jul 11, 2013 30.22 30.37 30.10 30.37 1,131,902 +0.33(+1.11%)
Jul 10, 2013 29.96 30.13 29.81 30.03 1,300,591 -0.25(-0.83%)
Jul 09, 2013 30.60 30.62 30.27 30.29 1,950,036 -0.14(-0.47%)
Jul 08, 2013 30.23 30.45 30.11 30.43 1,160,672 +0.18(+0.60%)
Jul 05, 2013 30.20 30.28 29.96 30.25 554,345 +0.14(+0.45%)
Jul 03, 2013 29.85 30.12 29.82 30.11 550,816 +0.10(+0.33%)
Jul 02, 2013 29.96 30.07 29.84 30.01 1,147,773 -0.01(-0.03%)
Jul 01, 2013 29.90 30.06 29.86 30.02 1,033,154 +0.09(+0.30%)
Jun 28, 2013 29.71 29.94 29.65 29.93 2,303,616 +0.18(+0.61%)
Jun 27, 2013 29.72 29.83 29.55 29.75 932,344 +0.16(+0.55%)
Jun 26, 2013 29.35 29.72 29.30 29.59 1,556,539 +0.35(+1.20%)
Jun 25, 2013 29.27 29.34 28.99 29.24 1,406,543 -0.08(-0.28%)
Jun 24, 2013 27.89 29.33 27.53 29.32 3,693,780 +1.06(+3.74%)
Jun 21, 2013 27.86 28.33 27.40 28.26 3,056,171 +0.32(+1.13%)
Jun 20, 2013 29.05 29.05 27.87 27.95 5,109,368 -1.47(-5.00%)
Jun 19, 2013 29.83 29.91 28.97 29.42 5,351,602 -0.45(-1.51%)
Jun 18, 2013 29.87 29.98 29.78 29.87 3,391,850 -0.09(-0.30%)
Jun 17, 2013 30.07 30.14 29.84 29.96 3,551,762 -0.18(-0.60%)
Jun 14, 2013 30.35 30.49 30.04 30.14 4,648,401 -0.38(-1.24%)
Jun 13, 2013 31.06 31.09 30.40 30.52 9,811,281 -0.76(-2.42%)
Jun 12, 2013 31.13 31.40 31.06 31.28 43,261,656 +9.11(+41.12%)
Jun 11, 2013 22.08 22.34 21.86 22.16 1,071,811 -0.23(-1.05%)
Jun 10, 2013 22.58 22.74 22.29 22.40 707,434 -0.13(-0.56%)
Jun 07, 2013 22.25 22.59 22.04 22.52 618,371 +0.44(+2.00%)
Jun 06, 2013 21.83 22.10 21.79 22.08 773,874 +0.20(+0.91%)
Jun 05, 2013 22.86 22.89 21.77 21.88 1,906,154 -1.07(-4.68%)
Jun 04, 2013 22.86 23.05 22.50 22.96 1,089,313 +0.08(+0.36%)
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.