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 (%)
Jun 30, 2015 31.50 31.52 31.13 31.39 661,100 +0.04(+0.12%)
Jun 29, 2015 32.28 32.40 31.10 31.35 769,259 -1.24(-3.81%)
Jun 26, 2015 32.50 32.80 32.36 32.60 654,670 +0.13(+0.40%)
Jun 25, 2015 32.62 32.77 32.08 32.47 441,178 -0.11(-0.34%)
Jun 24, 2015 32.93 33.07 32.49 32.58 436,747 -0.35(-1.07%)
Jun 23, 2015 32.94 33.07 32.67 32.93 539,931 +0.18(+0.54%)
Jun 22, 2015 32.94 33.00 32.58 32.75 394,953 +0.12(+0.37%)
Jun 19, 2015 32.65 32.86 32.33 32.63 921,653 +0.03(+0.09%)
Jun 18, 2015 32.63 32.92 32.54 32.61 471,826 +0.05(+0.14%)
Jun 17, 2015 32.83 33.33 32.48 32.56 624,201 -0.17(-0.51%)
Jun 16, 2015 33.02 33.13 32.67 32.73 559,983 -0.37(-1.12%)
Jun 15, 2015 34.21 34.21 32.39 33.10 1,037,170 -1.60(-4.60%)
Jun 12, 2015 34.27 35.06 34.26 34.69 301,314 +0.44(+1.27%)
Jun 11, 2015 34.61 35.00 34.17 34.26 572,478 -0.35(-1.02%)
Jun 10, 2015 34.19 34.82 33.93 34.61 699,083 +0.65(+1.91%)
Jun 09, 2015 33.91 34.25 33.75 33.96 308,174 -0.04(-0.11%)
Jun 08, 2015 34.21 34.47 33.98 34.00 390,099 -0.32(-0.92%)
Jun 05, 2015 34.20 34.41 33.59 34.31 447,213 +0.06(+0.19%)
Jun 04, 2015 34.60 34.60 34.10 34.25 478,423 -0.58(-1.65%)
Jun 03, 2015 34.42 34.89 34.09 34.82 410,975 +0.49(+1.43%)
Jun 02, 2015 34.57 35.56 34.23 34.33 880,556 -0.43(-1.23%)
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.