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 (%)
Jun 30, 2015 31.50 31.52 31.13 31.39 661,100 +0.04(+0.12%)
Jun 29, 2015 32.28 32.40 31.10 31.35 769,259 -1.24(-3.81%)
Jun 26, 2015 32.50 32.80 32.36 32.60 654,670 +0.13(+0.40%)
Jun 25, 2015 32.62 32.77 32.08 32.47 441,178 -0.11(-0.34%)
Jun 24, 2015 32.93 33.07 32.49 32.58 436,747 -0.35(-1.07%)
Jun 23, 2015 32.94 33.07 32.67 32.93 539,931 +0.18(+0.54%)
Jun 22, 2015 32.94 33.00 32.58 32.75 394,953 +0.12(+0.37%)
Jun 19, 2015 32.65 32.86 32.33 32.63 921,653 +0.03(+0.09%)
Jun 18, 2015 32.63 32.92 32.54 32.61 471,826 +0.05(+0.14%)
Jun 17, 2015 32.83 33.33 32.48 32.56 624,201 -0.17(-0.51%)
Jun 16, 2015 33.02 33.13 32.67 32.73 559,983 -0.37(-1.12%)
Jun 15, 2015 34.21 34.21 32.39 33.10 1,037,170 -1.60(-4.60%)
Jun 12, 2015 34.27 35.06 34.26 34.69 301,314 +0.44(+1.27%)
Jun 11, 2015 34.61 35.00 34.17 34.26 572,478 -0.35(-1.02%)
Jun 10, 2015 34.19 34.82 33.93 34.61 699,083 +0.65(+1.91%)
Jun 09, 2015 33.91 34.25 33.75 33.96 308,174 -0.04(-0.11%)
Jun 08, 2015 34.21 34.47 33.98 34.00 390,099 -0.32(-0.92%)
Jun 05, 2015 34.20 34.41 33.59 34.31 447,213 +0.06(+0.19%)
Jun 04, 2015 34.60 34.60 34.10 34.25 478,423 -0.58(-1.65%)
Jun 03, 2015 34.42 34.89 34.09 34.82 410,975 +0.49(+1.43%)
Jun 02, 2015 34.57 35.56 34.23 34.33 880,556 -0.43(-1.23%)
Jun 01, 2015 34.21 35.12 33.99 34.76 553,631 +0.70(+2.04%)
May 29, 2015 34.36 34.50 34.05 34.06 541,049 -0.37(-1.08%)
May 28, 2015 34.66 34.84 34.55 34.43 420,571 -0.24(-0.68%)
May 27, 2015 34.53 34.95 34.37 34.67 564,529 +0.06(+0.19%)
May 26, 2015 34.37 34.70 34.13 34.61 394,874 +0.15(+0.43%)
May 22, 2015 34.77 34.46 34.46 34.46 390,691 -0.31(-0.90%)
May 21, 2015 34.38 34.93 34.37 34.77 442,149 +0.43(+1.24%)
May 20, 2015 34.08 34.42 33.99 34.35 501,968 +0.22(+0.65%)
May 19, 2015 33.96 34.24 33.66 34.12 501,447 +0.17(+0.49%)
May 18, 2015 33.74 34.07 33.53 33.96 524,906 +0.25(+0.74%)
May 15, 2015 33.84 34.04 33.58 33.71 554,078 -0.17(-0.49%)
May 14, 2015 33.77 34.02 33.61 33.87 531,955 +0.31(+0.91%)
May 13, 2015 33.25 33.88 32.96 33.57 1,040,051 +0.31(+0.92%)
May 12, 2015 33.34 33.44 32.99 33.26 732,625 -0.29(-0.86%)
May 11, 2015 33.69 33.92 33.47 33.55 606,242 -0.09(-0.27%)
May 08, 2015 33.47 33.82 33.24 33.64 1,211,143 +0.36(+1.08%)
May 07, 2015 33.65 33.99 32.91 33.28 1,587,420 -0.48(-1.43%)
May 06, 2015 33.96 34.15 33.54 33.76 1,977,664 -0.91(-2.62%)
May 05, 2015 34.97 35.08 34.34 34.67 1,745,248 -0.55(-1.55%)
May 04, 2015 33.75 35.83 33.63 35.22 2,478,314 +1.06(+3.12%)
May 01, 2015 37.01 37.46 33.40 34.15 6,107,378 -5.16(-13.13%)
Apr 30, 2015 39.62 39.94 39.12 39.32 2,022,763 -0.63(-1.58%)
Apr 29, 2015 39.42 40.14 39.42 39.94 1,066,039 +0.54(+1.36%)
Apr 28, 2015 39.11 39.49 39.10 39.41 865,002 +0.36(+0.92%)
Apr 27, 2015 39.28 39.54 38.95 39.05 867,687 -0.17(-0.42%)
Apr 24, 2015 39.28 39.44 38.53 39.21 523,110 +0.08(+0.21%)
Apr 23, 2015 39.39 39.58 39.10 39.13 625,585 -0.35(-0.89%)
Apr 22, 2015 39.56 39.65 39.17 39.48 526,737 -0.07(-0.19%)
Apr 21, 2015 39.64 39.74 39.17 39.56 753,058 +0.10(+0.26%)
Apr 20, 2015 38.32 39.53 38.17 39.45 1,236,858 +0.79(+2.03%)
Apr 17, 2015 38.40 38.86 38.39 38.67 708,372 +0.04(+0.10%)
Apr 16, 2015 38.69 38.94 38.50 38.63 1,118,238 +0.01(+0.02%)
Apr 15, 2015 39.00 39.32 38.48 38.62 939,226 -0.19(-0.48%)
Apr 14, 2015 39.23 39.41 38.68 38.81 580,675 -0.36(-0.92%)
Apr 13, 2015 39.17 39.46 39.10 39.17 573,970 +0.15(+0.38%)
Apr 10, 2015 39.10 39.10 38.33 39.02 1,172,438 -0.02(-0.05%)
Apr 09, 2015 40.25 40.31 38.66 39.04 1,325,367 -1.31(-3.26%)
Apr 08, 2015 40.16 40.53 40.02 40.35 517,724 +0.32(+0.81%)
Apr 07, 2015 40.50 40.66 39.83 40.03 760,289 -0.40(-0.98%)
Apr 06, 2015 39.80 40.58 39.80 40.43 637,958 +0.49(+1.23%)
Apr 02, 2015 39.88 39.94 39.94 39.94 428,841 +0.04(+0.09%)
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.