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 (%)
Feb 29, 2016 37.43 37.71 36.55 36.66 793,669 -0.73(-1.95%)
Feb 26, 2016 37.79 38.01 36.82 37.38 627,852 -0.21(-0.55%)
Feb 25, 2016 37.01 37.63 36.85 37.59 780,861 +0.97(+2.65%)
Feb 24, 2016 36.24 36.67 35.87 36.62 828,757 +0.51(+1.42%)
Feb 23, 2016 36.57 36.93 35.22 36.11 1,643,108 +0.91(+2.60%)
Feb 22, 2016 34.59 35.30 34.37 35.19 873,231 +1.05(+3.09%)
Feb 19, 2016 33.78 34.44 33.36 34.14 368,823 +0.33(+0.97%)
Feb 18, 2016 34.78 34.91 33.66 33.81 637,782 -1.00(-2.87%)
Feb 17, 2016 34.91 35.22 34.39 34.81 573,604 +0.15(+0.43%)
Feb 16, 2016 34.92 34.97 34.14 34.66 526,017 +0.09(+0.27%)
Feb 12, 2016 34.07 34.57 34.57 34.57 468,723 +0.99(+2.94%)
Feb 11, 2016 33.07 34.71 33.07 33.58 429,631 -0.11(-0.33%)
Feb 10, 2016 32.87 34.12 32.84 33.69 595,153 +1.18(+3.61%)
Feb 09, 2016 31.53 32.95 31.34 32.52 657,082 +0.78(+2.47%)
Feb 08, 2016 30.79 32.02 30.73 31.73 609,292 +0.46(+1.46%)
Feb 05, 2016 31.75 32.29 31.10 31.27 658,573 -0.54(-1.70%)
Feb 04, 2016 32.07 32.31 31.41 31.82 668,449 -0.36(-1.13%)
Feb 03, 2016 33.06 33.30 31.81 32.18 673,428 -0.52(-1.60%)
Feb 02, 2016 33.88 34.11 32.38 32.70 850,617 -1.76(-5.12%)
Feb 01, 2016 33.79 34.55 33.59 34.47 504,757 +0.46(+1.34%)
Jan 29, 2016 33.28 34.04 33.19 34.01 641,575 +0.66(+1.99%)
Jan 28, 2016 33.63 33.77 33.07 33.35 551,123 +0.09(+0.28%)
Jan 27, 2016 34.77 34.86 33.11 33.25 443,304 -1.73(-4.93%)
Jan 26, 2016 33.37 35.01 33.37 34.98 990,765 +1.83(+5.51%)
Jan 25, 2016 33.39 33.58 32.72 33.15 348,367 -0.33(-0.98%)
Jan 22, 2016 32.92 33.48 32.67 33.48 588,163 +1.05(+3.25%)
Jan 21, 2016 32.90 33.23 32.39 32.42 373,237 -0.28(-0.86%)
Jan 20, 2016 32.17 33.06 31.96 32.70 623,673 +0.01(+0.03%)
Jan 19, 2016 32.60 32.82 32.10 32.69 504,418 +0.43(+1.33%)
Jan 15, 2016 31.77 32.26 32.26 32.26 513,858 -0.49(-1.51%)
Jan 14, 2016 33.37 33.49 32.23 32.76 619,482 -0.52(-1.57%)
Jan 13, 2016 33.21 33.77 33.08 33.28 1,277,167 +0.07(+0.22%)
Jan 12, 2016 33.30 33.56 32.65 33.21 849,786 +0.51(+1.57%)
Jan 11, 2016 31.02 32.84 30.81 32.69 1,231,298 +1.91(+6.21%)
Jan 08, 2016 31.76 31.96 30.39 30.78 804,515 -0.61(-1.93%)
Jan 07, 2016 31.51 31.85 31.14 31.39 961,384 -0.80(-2.49%)
Jan 06, 2016 33.34 33.43 31.83 32.19 987,157 -1.48(-4.40%)
Jan 05, 2016 34.55 34.63 33.63 33.67 463,448 -0.76(-2.19%)
Jan 04, 2016 34.91 34.91 34.05 34.43 453,303 -0.88(-2.48%)
Dec 31, 2015 35.86 35.30 35.30 35.30 223,962 -0.76(-2.12%)
Dec 30, 2015 36.19 36.40 36.01 36.07 238,577 -0.22(-0.62%)
Dec 29, 2015 36.09 36.41 35.88 36.29 289,844 +0.45(+1.25%)
Dec 28, 2015 35.64 35.92 35.41 35.85 279,470 +0.15(+0.42%)
Dec 24, 2015 35.81 35.70 35.70 35.70 165,103 -0.11(-0.31%)
Dec 23, 2015 35.44 36.03 35.26 35.81 632,548 +0.62(+1.78%)
Dec 22, 2015 35.69 35.69 35.06 35.18 424,437 -0.25(-0.71%)
Dec 21, 2015 35.94 36.27 35.09 35.44 471,373 -0.21(-0.58%)
Dec 18, 2015 36.03 36.22 35.64 35.64 675,924 -0.45(-1.24%)
Dec 17, 2015 37.15 37.23 36.08 36.09 228,459 -1.00(-2.69%)
Dec 16, 2015 37.54 37.71 36.32 37.09 459,053 -0.26(-0.70%)
Dec 15, 2015 36.17 37.52 36.17 37.35 539,996 +1.37(+3.81%)
Dec 14, 2015 35.85 36.03 35.41 35.98 596,730 +0.07(+0.21%)
Dec 11, 2015 36.59 36.79 35.74 35.90 356,387 -1.30(-3.49%)
Dec 10, 2015 37.47 37.95 37.05 37.20 313,874 -0.31(-0.82%)
Dec 09, 2015 38.13 38.53 37.39 37.51 254,465 -0.68(-1.78%)
Dec 08, 2015 38.19 38.33 37.74 38.19 258,606 -0.20(-0.51%)
Dec 07, 2015 38.86 39.01 38.27 38.38 310,759 -0.70(-1.79%)
Dec 04, 2015 38.51 39.08 38.26 39.08 321,342 +0.71(+1.85%)
Dec 03, 2015 39.23 39.39 38.28 38.37 373,078 -0.63(-1.63%)
Dec 02, 2015 39.46 39.65 38.97 39.01 268,900 -0.45(-1.13%)
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.