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 (%)
May 31, 2012 13.70 13.82 13.22 13.72 762,026 +0.08(+0.58%)
May 30, 2012 13.61 13.73 13.41 13.64 861,315 -0.15(-1.06%)
May 29, 2012 13.52 13.80 13.52 13.79 582,594 +0.40(+2.96%)
May 25, 2012 13.57 13.65 13.29 13.39 483,463 -0.22(-1.62%)
May 24, 2012 13.55 13.64 13.14 13.61 635,547 +0.06(+0.45%)
May 23, 2012 13.33 13.66 13.16 13.55 605,679 +0.05(+0.39%)
May 22, 2012 13.14 13.65 13.11 13.50 988,848 +0.41(+3.16%)
May 21, 2012 12.94 13.16 12.73 13.09 767,220 +0.15(+1.16%)
May 18, 2012 12.78 13.15 12.78 12.94 776,223 +0.11(+0.89%)
May 17, 2012 13.01 13.05 12.72 12.82 1,204,054 -0.16(-1.22%)
May 16, 2012 12.97 13.35 12.92 12.98 890,497 +0.08(+0.61%)
May 15, 2012 13.03 13.06 12.81 12.90 786,353 -0.13(-1.01%)
May 14, 2012 13.13 13.23 13.01 13.03 701,115 -0.27(-2.05%)
May 11, 2012 13.20 13.39 13.12 13.31 766,428 -0.03(-0.20%)
May 10, 2012 13.57 13.63 13.27 13.33 601,890 -0.09(-0.66%)
May 09, 2012 13.83 13.90 13.40 13.42 1,094,330 -0.64(-4.57%)
May 08, 2012 13.92 14.09 13.79 14.06 572,423 -0.01(-0.06%)
May 07, 2012 13.82 14.12 13.82 14.07 644,844 +0.23(+1.65%)
May 04, 2012 14.25 14.25 13.77 13.84 1,171,981 -0.46(-3.20%)
May 03, 2012 14.14 14.64 14.06 14.30 1,278,035 +0.22(+1.56%)
May 02, 2012 13.30 14.18 13.30 14.08 1,692,830 +0.74(+5.54%)
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.