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 (%)
Jul 31, 2013 30.36 30.46 30.25 30.27 1,390,013 -0.07(-0.24%)
Jul 30, 2013 30.46 30.51 30.23 30.34 590,365 +0.08(+0.27%)
Jul 29, 2013 30.18 30.38 30.17 30.26 384,797 +0.03(+0.09%)
Jul 26, 2013 30.14 30.28 30.11 30.23 638,774 +0.04(+0.12%)
Jul 25, 2013 30.26 30.28 30.17 30.20 1,003,101 -0.07(-0.24%)
Jul 24, 2013 30.32 30.35 30.23 30.27 976,668 +0.00(+0.00%)
Jul 23, 2013 30.32 30.37 30.21 30.27 1,423,445 -0.01(-0.03%)
Jul 22, 2013 30.47 30.55 30.27 30.28 1,842,276 -0.22(-0.71%)
Jul 19, 2013 30.30 30.52 30.30 30.49 1,048,165 +0.09(+0.30%)
Jul 18, 2013 30.46 30.54 30.35 30.40 646,613 +0.06(+0.21%)
Jul 17, 2013 30.37 30.57 30.29 30.34 1,437,736 +0.04(+0.12%)
Jul 16, 2013 30.38 30.42 30.25 30.30 1,114,630 -0.11(-0.36%)
Jul 15, 2013 30.38 30.47 30.27 30.41 692,828 +0.08(+0.27%)
Jul 12, 2013 30.30 30.42 30.25 30.33 831,419 -0.04(-0.12%)
Jul 11, 2013 30.22 30.37 30.10 30.37 1,131,902 +0.33(+1.11%)
Jul 10, 2013 29.96 30.13 29.81 30.03 1,300,591 -0.25(-0.83%)
Jul 09, 2013 30.60 30.62 30.27 30.29 1,950,036 -0.14(-0.47%)
Jul 08, 2013 30.23 30.45 30.11 30.43 1,160,672 +0.18(+0.60%)
Jul 05, 2013 30.20 30.28 29.96 30.25 554,345 +0.14(+0.45%)
Jul 03, 2013 29.85 30.12 29.82 30.11 550,816 +0.10(+0.33%)
Jul 02, 2013 29.96 30.07 29.84 30.01 1,147,773 -0.01(-0.03%)
Jul 01, 2013 29.90 30.06 29.86 30.02 1,033,154 +0.09(+0.30%)
Jun 28, 2013 29.71 29.94 29.65 29.93 2,303,616 +0.18(+0.61%)
Jun 27, 2013 29.72 29.83 29.55 29.75 932,344 +0.16(+0.55%)
Jun 26, 2013 29.35 29.72 29.30 29.59 1,556,539 +0.35(+1.20%)
Jun 25, 2013 29.27 29.34 28.99 29.24 1,406,543 -0.08(-0.28%)
Jun 24, 2013 27.89 29.33 27.53 29.32 3,693,780 +1.06(+3.74%)
Jun 21, 2013 27.86 28.33 27.40 28.26 3,056,171 +0.32(+1.13%)
Jun 20, 2013 29.05 29.05 27.87 27.95 5,109,368 -1.47(-5.00%)
Jun 19, 2013 29.83 29.91 28.97 29.42 5,351,602 -0.45(-1.51%)
Jun 18, 2013 29.87 29.98 29.78 29.87 3,391,850 -0.09(-0.30%)
Jun 17, 2013 30.07 30.14 29.84 29.96 3,551,762 -0.18(-0.60%)
Jun 14, 2013 30.35 30.49 30.04 30.14 4,648,401 -0.38(-1.24%)
Jun 13, 2013 31.06 31.09 30.40 30.52 9,811,281 -0.76(-2.42%)
Jun 12, 2013 31.13 31.40 31.06 31.28 43,261,656 +9.11(+41.12%)
Jun 11, 2013 22.08 22.34 21.86 22.16 1,071,811 -0.23(-1.05%)
Jun 10, 2013 22.58 22.74 22.29 22.40 707,434 -0.13(-0.56%)
Jun 07, 2013 22.25 22.59 22.04 22.52 618,371 +0.44(+2.00%)
Jun 06, 2013 21.83 22.10 21.79 22.08 773,874 +0.20(+0.91%)
Jun 05, 2013 22.86 22.89 21.77 21.88 1,906,154 -1.07(-4.68%)
Jun 04, 2013 22.86 23.05 22.50 22.96 1,089,313 +0.08(+0.36%)
Jun 03, 2013 23.34 23.52 22.25 22.88 1,226,769 -0.44(-1.90%)
May 31, 2013 23.45 23.73 23.29 23.32 929,642 -0.31(-1.30%)
May 30, 2013 23.17 23.70 22.82 23.63 1,012,052 +0.55(+2.41%)
May 29, 2013 23.06 23.21 22.75 23.07 531,439 -0.13(-0.58%)
May 28, 2013 23.05 23.44 22.92 23.21 873,875 +0.46(+2.02%)
May 24, 2013 23.03 23.29 22.54 22.75 611,487 -0.47(-2.01%)
May 23, 2013 22.76 23.32 22.50 23.21 1,072,199 +0.14(+0.62%)
May 22, 2013 23.21 23.64 22.84 23.07 1,495,945 +0.09(+0.39%)
May 21, 2013 22.86 23.06 22.26 22.98 1,042,800 +0.05(+0.24%)
May 20, 2013 23.19 23.19 22.59 22.93 836,693 -0.26(-1.12%)
May 17, 2013 21.78 23.26 21.78 23.19 1,857,715 +1.59(+7.37%)
May 16, 2013 21.70 22.19 21.46 21.60 1,160,885 -0.32(-1.48%)
May 15, 2013 21.84 22.05 21.52 21.92 921,707 +0.54(+2.52%)
May 13, 2013 21.52 22.23 21.25 21.38 1,135,920 -0.18(-0.83%)
May 10, 2013 21.82 22.20 20.94 21.56 2,013,165 -0.32(-1.48%)
May 09, 2013 23.82 24.34 21.76 21.88 2,938,029 -1.79(-7.56%)
May 08, 2013 23.54 23.73 23.24 23.67 1,067,769 +0.15(+0.65%)
May 07, 2013 23.83 23.94 23.21 23.52 960,220 +0.15(+0.65%)
May 06, 2013 22.41 23.82 22.41 23.37 1,376,619 +1.26(+5.69%)
May 03, 2013 22.21 22.58 22.03 22.11 756,433 +0.16(+0.74%)
May 02, 2013 21.77 22.16 21.53 21.95 594,447 +0.32(+1.50%)
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.