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%)
Mar 02, 2015 35.26 36.09 35.22 35.64 1,016,984 +0.52(+1.49%)
Feb 27, 2015 36.18 36.18 35.08 35.12 1,191,067 -1.02(-2.83%)
Feb 26, 2015 34.82 36.31 34.82 36.14 1,998,623 +1.34(+3.84%)
Feb 25, 2015 34.43 34.89 34.11 34.81 1,099,772 +0.44(+1.29%)
Feb 24, 2015 33.05 35.05 32.62 34.36 2,269,479 +1.31(+3.96%)
Feb 23, 2015 34.55 34.60 31.49 33.05 4,274,752 -1.74(-5.01%)
Feb 20, 2015 34.13 34.93 33.59 34.80 1,248,940 +0.78(+2.31%)
Feb 19, 2015 33.76 34.19 33.68 34.01 698,282 +0.10(+0.30%)
Feb 18, 2015 33.68 33.96 33.60 33.91 716,938 +0.15(+0.44%)
Feb 17, 2015 34.25 34.47 33.73 33.76 794,340 -0.13(-0.38%)
Feb 13, 2015 34.20 33.89 33.89 33.89 720,904 -0.27(-0.78%)
Feb 12, 2015 34.13 34.30 33.94 34.16 689,160 +0.25(+0.73%)
Feb 11, 2015 33.80 34.13 33.68 33.91 584,613 +0.14(+0.41%)
Feb 10, 2015 33.88 33.94 33.55 33.77 581,721 +0.22(+0.66%)
Feb 09, 2015 33.28 33.85 33.23 33.55 612,450 +0.36(+1.08%)
Feb 06, 2015 32.94 33.31 32.94 33.19 865,009 +0.19(+0.59%)
Feb 05, 2015 32.85 33.02 32.59 33.00 700,254 +0.23(+0.70%)
Feb 04, 2015 32.30 32.91 32.13 32.77 1,071,728 +0.46(+1.43%)
Feb 03, 2015 32.48 32.85 32.13 32.30 923,412 +0.02(+0.06%)
Feb 02, 2015 32.27 32.39 31.85 32.29 827,159 +0.18(+0.57%)
Jan 30, 2015 32.53 32.64 32.08 32.10 883,232 -0.66(-2.00%)
Jan 29, 2015 32.31 32.90 32.02 32.76 667,145 +0.52(+1.60%)
Jan 28, 2015 32.79 32.79 32.14 32.24 826,278 -0.52(-1.58%)
Jan 27, 2015 32.73 33.04 32.70 32.76 701,611 -0.19(-0.59%)
Jan 26, 2015 32.62 33.02 32.29 32.95 741,599 +0.38(+1.16%)
Jan 23, 2015 32.54 32.60 32.27 32.57 1,340,764 +0.06(+0.17%)
Jan 22, 2015 31.98 32.59 31.75 32.52 1,154,511 +1.16(+3.71%)
Jan 21, 2015 30.93 31.56 30.87 31.35 536,740 +0.35(+1.13%)
Jan 20, 2015 30.98 31.08 30.61 31.00 611,658 +0.02(+0.06%)
Jan 16, 2015 30.21 31.04 30.16 30.99 658,498 +0.66(+2.19%)
Jan 15, 2015 30.60 30.87 30.17 30.32 1,355,272 -0.25(-0.81%)
Jan 14, 2015 30.46 30.76 29.99 30.57 1,165,930 -0.26(-0.84%)
Jan 13, 2015 31.47 31.97 30.51 30.83 1,231,727 -0.59(-1.88%)
Jan 12, 2015 31.83 31.91 31.00 31.42 986,831 -0.44(-1.39%)
Jan 09, 2015 32.06 32.27 31.82 31.86 671,021 -0.12(-0.37%)
Jan 08, 2015 31.75 32.42 31.75 31.98 849,712 +0.06(+0.20%)
Jan 07, 2015 31.61 32.36 31.53 31.92 1,220,276 +0.61(+1.95%)
Jan 06, 2015 31.50 31.87 31.00 31.31 1,001,130 +0.06(+0.18%)
Jan 05, 2015 31.59 31.75 31.07 31.25 1,069,041 -0.41(-1.28%)
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.