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, 2015 30.25 30.64 29.95 30.56 516,957 +0.34(+1.14%)
Jul 30, 2015 30.20 30.29 29.95 30.21 393,931 -0.19(-0.64%)
Jul 29, 2015 29.82 30.56 29.82 30.41 441,280 +0.60(+2.02%)
Jul 28, 2015 29.24 29.91 28.94 29.80 479,437 +0.61(+2.10%)
Jul 27, 2015 29.41 29.53 28.93 29.19 472,286 -0.29(-0.98%)
Jul 24, 2015 30.33 30.33 29.38 29.48 509,973 -0.79(-2.61%)
Jul 23, 2015 30.49 30.72 30.25 30.27 488,381 -0.07(-0.24%)
Jul 22, 2015 30.17 30.51 30.12 30.34 355,625 +0.01(+0.03%)
Jul 21, 2015 30.81 30.86 30.30 30.33 537,026 -0.55(-1.77%)
Jul 20, 2015 31.46 31.46 30.81 30.88 536,313 -0.62(-1.97%)
Jul 17, 2015 30.87 31.55 30.82 31.50 402,049 +0.73(+2.38%)
Jul 16, 2015 31.28 31.37 30.58 30.77 812,765 -0.31(-0.99%)
Jul 15, 2015 31.55 31.55 31.05 31.07 493,515 -0.39(-1.24%)
Jul 14, 2015 30.81 31.52 30.77 31.46 508,831 +0.60(+1.95%)
Jul 13, 2015 30.47 30.90 30.29 30.86 398,762 +0.48(+1.59%)
Jul 10, 2015 30.23 30.46 30.15 30.38 403,964 +0.37(+1.24%)
Jul 09, 2015 30.59 30.59 29.99 30.01 531,860 -0.44(-1.43%)
Jul 08, 2015 30.28 30.46 29.86 30.44 937,402 -0.21(-0.70%)
Jul 07, 2015 30.99 31.08 30.00 30.66 465,011 -0.30(-0.96%)
Jul 06, 2015 30.64 31.04 30.54 30.95 419,841 -0.06(-0.21%)
Jul 02, 2015 30.98 31.02 31.02 31.02 518,599 +0.03(+0.09%)
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.