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 (%)
Aug 30, 2013 28.25 28.88 28.17 28.81 2,044,359 +0.82(+2.93%)
Aug 29, 2013 28.02 28.24 27.88 27.99 992,534 +0.02(+0.06%)
Aug 28, 2013 27.98 28.20 27.79 27.98 1,574,721 +0.00(+0.00%)
Aug 27, 2013 28.17 28.37 27.89 27.98 2,644,786 -0.45(-1.59%)
Aug 26, 2013 29.02 29.08 28.18 28.43 2,798,507 -0.96(-3.26%)
Aug 23, 2013 29.35 29.50 29.31 29.38 541,920 +0.01(+0.03%)
Aug 22, 2013 29.23 29.53 29.23 29.37 570,711 +0.14(+0.49%)
Aug 21, 2013 29.30 29.36 29.13 29.23 1,211,213 -0.06(-0.22%)
Aug 20, 2013 29.03 29.51 28.92 29.29 615,911 +0.19(+0.65%)
Aug 19, 2013 29.11 29.18 28.89 29.10 933,691 -0.17(-0.59%)
Aug 16, 2013 29.25 29.49 29.18 29.27 696,297 +0.04(+0.12%)
Aug 15, 2013 29.27 29.49 29.13 29.24 802,563 -0.14(-0.46%)
Aug 14, 2013 29.35 29.50 29.33 29.37 608,437 +0.04(+0.12%)
Aug 13, 2013 29.78 29.79 29.20 29.34 1,654,341 -0.45(-1.51%)
Aug 12, 2013 30.01 30.07 29.62 29.79 2,802,213 -0.41(-1.34%)
Aug 09, 2013 30.31 30.38 30.18 30.20 1,608,710 -0.17(-0.56%)
Aug 08, 2013 30.45 30.49 30.14 30.37 2,505,070 -0.22(-0.71%)
Aug 07, 2013 30.37 30.84 30.37 30.58 1,843,874 +0.08(+0.27%)
Aug 06, 2013 30.56 30.56 30.46 30.50 830,677 -0.05(-0.18%)
Aug 05, 2013 30.42 30.67 30.31 30.56 1,098,126 +0.08(+0.27%)
Aug 02, 2013 30.32 30.53 30.30 30.48 452,321 +0.14(+0.48%)
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.