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 (%)
Dec 31, 2014 32.29 31.97 31.97 31.97 520,737 -0.18(-0.57%)
Dec 30, 2014 32.28 32.58 32.10 32.16 409,433 -0.12(-0.37%)
Dec 29, 2014 31.94 32.49 31.89 32.28 704,990 +0.39(+1.22%)
Dec 26, 2014 31.37 32.01 31.31 31.89 663,367 +0.56(+1.80%)
Dec 24, 2014 31.45 31.33 31.33 31.33 315,585 -0.03(-0.09%)
Dec 23, 2014 31.17 31.51 31.09 31.35 881,970 +0.37(+1.19%)
Dec 22, 2014 30.44 31.01 30.41 30.99 930,044 +0.55(+1.82%)
Dec 19, 2014 29.90 30.59 29.79 30.43 2,194,428 +0.69(+2.33%)
Dec 18, 2014 29.58 29.80 29.31 29.74 878,569 +0.47(+1.61%)
Dec 17, 2014 28.53 29.30 28.42 29.27 1,576,727 +0.81(+2.85%)
Dec 16, 2014 27.84 28.82 27.84 28.46 2,032,887 +0.65(+2.32%)
Dec 15, 2014 27.44 27.98 27.38 27.81 1,192,220 +0.36(+1.31%)
Dec 12, 2014 27.69 27.98 27.23 27.45 939,392 -0.45(-1.62%)
Dec 11, 2014 27.65 28.67 27.61 27.90 1,463,220 +0.52(+1.89%)
Dec 10, 2014 27.68 27.77 27.33 27.39 1,104,927 -0.35(-1.26%)
Dec 09, 2014 27.36 27.94 27.29 27.74 1,109,534 -0.01(-0.03%)
Dec 08, 2014 28.37 28.41 27.57 27.75 1,425,793 -0.64(-2.24%)
Dec 05, 2014 28.84 29.40 28.14 28.38 1,422,656 -0.78(-2.69%)
Dec 04, 2014 29.07 29.73 28.59 29.17 1,198,981 +0.14(+0.48%)
Dec 03, 2014 29.77 30.01 28.92 29.03 2,399,696 -0.80(-2.69%)
Dec 02, 2014 29.94 30.19 29.70 29.83 1,315,544 -0.13(-0.45%)
Dec 01, 2014 31.32 31.37 29.79 29.97 1,801,502 -1.24(-3.98%)
Nov 28, 2014 31.18 31.41 30.97 31.21 379,305 +0.09(+0.30%)
Nov 26, 2014 30.83 31.12 31.12 31.12 966,125 +0.42(+1.38%)
Nov 25, 2014 30.35 30.85 30.31 30.69 882,282 +0.63(+2.08%)
Nov 24, 2014 29.85 30.34 29.83 30.07 784,151 +0.23(+0.77%)
Nov 21, 2014 30.21 30.28 29.79 29.84 774,800 -0.24(-0.79%)
Nov 20, 2014 29.66 30.20 29.66 30.08 769,096 +0.29(+0.99%)
Nov 19, 2014 30.16 30.21 29.74 29.78 681,587 -0.13(-0.43%)
Nov 18, 2014 29.67 30.17 29.67 29.91 729,529 +0.37(+1.25%)
Nov 17, 2014 29.74 30.03 29.52 29.54 891,748 -0.16(-0.53%)
Nov 14, 2014 29.84 29.90 29.70 29.70 792,045 -0.09(-0.31%)
Nov 13, 2014 29.98 30.11 29.79 29.79 638,298 -0.19(-0.64%)
Nov 12, 2014 30.06 30.18 29.96 29.98 612,339 -0.06(-0.21%)
Nov 11, 2014 30.10 30.25 29.89 30.05 873,169 -0.06(-0.18%)
Nov 10, 2014 29.66 30.27 29.40 30.10 1,522,795 +0.22(+0.74%)
Nov 07, 2014 30.82 31.46 29.49 29.88 1,791,348 -0.59(-1.93%)
Nov 06, 2014 30.15 30.77 30.15 30.47 1,137,977 +0.29(+0.98%)
Nov 05, 2014 29.97 30.28 29.89 30.18 975,928 +0.41(+1.39%)
Nov 04, 2014 29.69 30.05 29.61 29.76 690,325 -0.04(-0.12%)
Nov 03, 2014 29.65 29.97 29.63 29.80 771,966 +0.17(+0.59%)
Oct 31, 2014 29.72 29.79 29.13 29.63 953,020 +0.35(+1.19%)
Oct 30, 2014 28.98 29.62 28.87 29.28 622,074 +0.17(+0.60%)
Oct 29, 2014 29.55 29.60 29.01 29.10 880,215 -0.13(-0.44%)
Oct 28, 2014 28.25 29.29 28.24 29.23 1,040,388 +0.98(+3.45%)
Oct 27, 2014 27.87 28.35 27.95 28.25 657,712 +0.30(+1.09%)
Oct 24, 2014 27.85 28.12 27.77 27.95 410,726 +0.09(+0.33%)
Oct 23, 2014 27.81 28.01 27.50 27.86 690,949 +0.23(+0.83%)
Oct 22, 2014 27.80 28.04 27.59 27.63 620,955 -0.08(-0.30%)
Oct 21, 2014 27.29 27.75 27.15 27.71 563,197 +0.63(+2.31%)
Oct 20, 2014 26.84 27.09 26.84 27.09 575,785 +0.16(+0.58%)
Oct 17, 2014 27.45 27.46 26.85 26.93 1,024,949 -0.19(-0.71%)
Oct 16, 2014 26.57 27.33 26.49 27.12 1,444,980 +0.25(+0.92%)
Oct 15, 2014 26.49 26.99 26.15 26.88 1,209,346 +0.01(+0.03%)
Oct 14, 2014 26.22 27.01 26.22 26.87 1,156,313 +0.72(+2.74%)
Oct 13, 2014 26.09 26.60 26.00 26.15 1,188,145 +0.54(+2.12%)
Oct 10, 2014 25.48 26.30 25.05 25.61 642,694 -0.07(-0.29%)
Oct 09, 2014 26.20 26.27 25.65 25.68 1,267,348 -0.63(-2.38%)
Oct 08, 2014 25.74 26.45 25.55 26.30 1,733,727 -0.65(-2.42%)
Oct 07, 2014 26.93 27.44 26.76 26.96 1,017,471 -0.09(-0.34%)
Oct 06, 2014 27.23 27.33 26.91 27.05 834,253 +0.28(+1.03%)
Oct 03, 2014 26.75 26.88 26.62 26.77 335,628 +0.17(+0.62%)
Oct 02, 2014 26.12 26.74 26.12 26.61 569,880 +0.46(+1.76%)
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.