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 31, 2013 23.69 23.78 23.39 23.55 1,041,358 -0.17(-0.73%)
Oct 30, 2013 23.54 23.84 23.37 23.72 2,370,456 +0.26(+1.12%)
Oct 29, 2013 23.27 23.46 23.00 23.46 1,060,522 +0.23(+0.97%)
Oct 28, 2013 23.09 23.31 22.70 23.23 1,313,444 +0.00(+0.00%)
Oct 25, 2013 22.32 23.32 22.18 23.23 2,440,670 +1.04(+4.69%)
Oct 24, 2013 22.34 22.46 22.12 22.19 1,024,233 -0.13(-0.57%)
Oct 23, 2013 22.09 22.55 22.05 22.32 955,600 +0.13(+0.57%)
Oct 22, 2013 22.42 22.59 21.97 22.19 1,426,479 -0.18(-0.81%)
Oct 21, 2013 22.48 23.09 22.14 22.37 2,421,048 +0.06(+0.28%)
Oct 18, 2013 23.08 23.10 21.77 22.31 4,136,551 -0.79(-3.41%)
Oct 17, 2013 23.35 23.50 23.02 23.10 2,006,934 -0.36(-1.54%)
Oct 16, 2013 23.52 23.59 23.39 23.46 917,358 +0.03(+0.12%)
Oct 15, 2013 23.32 23.73 23.31 23.43 1,892,879 +0.07(+0.31%)
Oct 14, 2013 23.40 23.66 23.21 23.36 1,309,075 -0.01(-0.04%)
Oct 11, 2013 23.20 23.40 23.18 23.37 2,566,584 +0.05(+0.23%)
Oct 10, 2013 23.61 23.66 23.30 23.31 1,632,689 -0.14(-0.62%)
Oct 09, 2013 23.58 24.22 23.33 23.46 5,087,263 -0.53(-2.23%)
Oct 08, 2013 23.41 24.29 23.28 23.99 5,158,133 +0.71(+3.03%)
Oct 07, 2013 23.36 24.01 23.18 23.29 16,697,721 -3.43(-12.84%)
Oct 04, 2013 28.28 28.51 26.06 26.72 4,482,256 -1.59(-5.63%)
Oct 03, 2013 28.34 28.45 28.07 28.31 515,443 -0.09(-0.32%)
Oct 02, 2013 28.05 28.48 27.84 28.40 370,988 +0.22(+0.77%)
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.