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 (%)
Nov 29, 2013 22.46 22.54 22.28 22.37 202,375 +0.05(+0.24%)
Nov 27, 2013 22.28 22.50 22.28 22.31 548,906 +0.07(+0.31%)
Nov 26, 2013 22.42 22.58 22.23 22.25 884,624 -0.14(-0.61%)
Nov 25, 2013 22.13 22.40 22.02 22.38 804,784 +0.29(+1.31%)
Nov 22, 2013 22.16 22.17 21.96 22.09 385,483 +0.00(+0.00%)
Nov 21, 2013 21.78 22.15 21.77 22.09 972,735 +0.37(+1.71%)
Nov 20, 2013 21.33 21.91 21.15 21.72 1,179,019 +0.45(+2.13%)
Nov 19, 2013 21.23 21.31 20.92 21.27 660,452 +0.12(+0.56%)
Nov 18, 2013 21.64 21.72 20.90 21.15 2,987,369 -0.43(-1.97%)
Nov 15, 2013 21.62 21.92 21.39 21.58 1,545,536 -0.05(-0.25%)
Nov 14, 2013 21.98 22.18 21.59 21.63 1,623,464 -0.40(-1.81%)
Nov 13, 2013 21.58 22.11 21.40 22.03 1,146,128 +0.24(+1.08%)
Nov 12, 2013 21.93 21.97 20.95 21.79 2,185,860 -0.23(-1.03%)
Nov 11, 2013 21.65 22.60 21.64 22.02 3,487,331 +0.45(+2.10%)
Nov 08, 2013 24.37 24.89 20.23 21.57 7,096,798 -2.79(-11.45%)
Nov 07, 2013 22.36 24.89 22.23 24.36 3,410,920 +2.15(+9.66%)
Nov 06, 2013 22.59 23.21 22.07 22.21 2,174,016 -0.22(-0.97%)
Nov 05, 2013 23.40 23.40 22.16 22.43 1,574,546 -0.79(-3.39%)
Nov 04, 2013 23.40 23.50 23.09 23.21 1,129,218 -0.26(-1.12%)
Nov 01, 2013 23.59 23.85 22.89 23.48 2,027,765 -0.07(-0.31%)
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%)
Oct 01, 2013 28.30 28.33 28.01 28.19 818,751 +0.30(+1.07%)
Sep 30, 2013 27.50 28.48 27.43 27.89 1,685,266 +0.12(+0.42%)
Sep 27, 2013 26.79 27.90 26.79 27.77 1,505,889 +0.78(+2.89%)
Sep 26, 2013 27.06 27.12 26.72 26.99 665,521 +0.13(+0.47%)
Sep 25, 2013 26.73 26.94 26.54 26.86 1,099,524 +0.20(+0.75%)
Sep 24, 2013 26.16 27.16 25.90 26.66 1,931,538 +0.54(+2.08%)
Sep 23, 2013 27.87 27.97 26.04 26.12 3,686,521 -1.89(-6.76%)
Sep 20, 2013 28.33 28.38 27.80 28.01 1,583,742 -0.20(-0.71%)
Sep 19, 2013 28.38 28.51 28.12 28.21 403,195 -0.14(-0.51%)
Sep 18, 2013 27.85 28.38 27.69 28.36 1,180,403 +0.53(+1.89%)
Sep 17, 2013 29.21 29.43 27.64 27.83 3,252,636 -1.38(-4.71%)
Sep 16, 2013 28.97 29.65 28.93 29.21 2,427,133 -0.87(-2.89%)
Sep 13, 2013 30.07 30.11 29.88 30.08 598,977 +0.14(+0.48%)
Sep 12, 2013 29.77 29.95 29.77 29.93 768,117 +0.07(+0.24%)
Sep 11, 2013 29.65 29.91 29.62 29.86 1,319,713 +0.26(+0.89%)
Sep 10, 2013 29.74 29.78 29.41 29.60 535,352 -0.11(-0.37%)
Sep 09, 2013 29.28 29.74 29.25 29.71 396,548 +0.41(+1.39%)
Sep 06, 2013 29.57 29.71 29.26 29.30 906,735 -0.13(-0.43%)
Sep 05, 2013 29.50 29.74 29.43 29.43 590,205 -0.14(-0.46%)
Sep 04, 2013 28.80 29.63 28.80 29.56 1,812,604 +0.90(+3.13%)
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.