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 (%)
Sep 30, 2013 27.50 28.48 27.43 27.89 1,685,266 +0.12(+0.42%)
Sep 27, 2013 26.79 27.90 26.79 27.77 1,505,889 +0.78(+2.89%)
Sep 26, 2013 27.06 27.12 26.72 26.99 665,521 +0.13(+0.47%)
Sep 25, 2013 26.73 26.94 26.54 26.86 1,099,524 +0.20(+0.75%)
Sep 24, 2013 26.16 27.16 25.90 26.66 1,931,538 +0.54(+2.08%)
Sep 23, 2013 27.87 27.97 26.04 26.12 3,686,521 -1.89(-6.76%)
Sep 20, 2013 28.33 28.38 27.80 28.01 1,583,742 -0.20(-0.71%)
Sep 19, 2013 28.38 28.51 28.12 28.21 403,195 -0.14(-0.51%)
Sep 18, 2013 27.85 28.38 27.69 28.36 1,180,403 +0.53(+1.89%)
Sep 17, 2013 29.21 29.43 27.64 27.83 3,252,636 -1.38(-4.71%)
Sep 16, 2013 28.97 29.65 28.93 29.21 2,427,133 -0.87(-2.89%)
Sep 13, 2013 30.07 30.11 29.88 30.08 598,977 +0.14(+0.48%)
Sep 12, 2013 29.77 29.95 29.77 29.93 768,117 +0.07(+0.24%)
Sep 11, 2013 29.65 29.91 29.62 29.86 1,319,713 +0.26(+0.89%)
Sep 10, 2013 29.74 29.78 29.41 29.60 535,352 -0.11(-0.37%)
Sep 09, 2013 29.28 29.74 29.25 29.71 396,548 +0.41(+1.39%)
Sep 06, 2013 29.57 29.71 29.26 29.30 906,735 -0.13(-0.43%)
Sep 05, 2013 29.50 29.74 29.43 29.43 590,205 -0.14(-0.46%)
Sep 04, 2013 28.80 29.63 28.80 29.56 1,812,604 +0.90(+3.13%)
Sep 03, 2013 28.96 28.96 28.63 28.67 1,025,963 -0.15(-0.52%)
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%)
Aug 01, 2013 30.40 30.41 30.27 30.33 1,042,012 +0.06(+0.21%)
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%)
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.