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 (%)
Mar 31, 2015 39.07 39.66 38.77 39.64 878,248 +0.70(+1.81%)
Mar 30, 2015 38.46 39.02 38.19 38.94 867,195 +0.76(+1.99%)
Mar 27, 2015 38.02 38.08 37.85 38.18 619,460 +0.09(+0.24%)
Mar 26, 2015 37.68 38.20 37.34 38.08 962,793 +0.19(+0.49%)
Mar 25, 2015 38.07 38.34 37.59 37.90 1,328,178 -0.29(-0.75%)
Mar 24, 2015 37.74 38.29 37.47 38.19 1,151,979 +0.47(+1.25%)
Mar 23, 2015 37.18 37.76 37.16 37.71 1,021,366 +0.52(+1.39%)
Mar 20, 2015 37.01 37.28 36.97 37.20 1,245,303 +0.44(+1.21%)
Mar 19, 2015 36.51 36.77 36.29 36.75 564,087 +0.24(+0.66%)
Mar 18, 2015 36.02 36.57 35.74 36.51 931,240 +0.35(+0.97%)
Mar 17, 2015 35.90 36.26 35.79 36.16 770,537 +0.15(+0.41%)
Mar 16, 2015 36.16 36.33 35.90 36.01 794,432 -0.06(-0.15%)
Mar 13, 2015 35.98 36.14 35.67 36.07 836,099 -0.05(-0.13%)
Mar 12, 2015 35.43 36.21 35.43 36.11 1,064,400 +0.99(+2.82%)
Mar 11, 2015 35.03 35.23 34.85 35.12 679,998 +0.06(+0.18%)
Mar 10, 2015 35.46 35.53 34.98 35.06 792,032 -0.59(-1.66%)
Mar 09, 2015 34.33 35.70 34.21 35.65 1,175,020 +1.37(+3.99%)
Mar 06, 2015 34.46 34.82 34.13 34.28 817,898 -0.40(-1.15%)
Mar 05, 2015 35.49 35.60 34.65 34.68 876,262 -0.72(-2.04%)
Mar 04, 2015 35.57 35.65 35.13 35.40 1,396,215 -0.27(-0.75%)
Mar 03, 2015 35.58 35.92 35.44 35.67 1,081,363 +0.03(+0.08%)
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.