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 (%)
Dec 31, 2013 22.00 21.86 21.86 21.86 4,120,463 -0.15(-0.66%)
Dec 30, 2013 20.51 22.22 20.08 22.00 7,195,335 +1.13(+5.40%)
Dec 27, 2013 20.40 20.95 20.29 20.88 979,942 +0.45(+2.23%)
Dec 26, 2013 20.22 20.70 20.20 20.42 967,944 +0.25(+1.26%)
Dec 24, 2013 20.00 20.43 19.95 20.17 868,208 +0.15(+0.77%)
Dec 23, 2013 20.28 20.33 19.91 20.01 1,887,475 -0.17(-0.86%)
Dec 20, 2013 20.47 20.73 19.73 20.19 3,476,089 -0.14(-0.67%)
Dec 19, 2013 20.20 20.47 19.93 20.32 931,193 +0.05(+0.27%)
Dec 18, 2013 20.00 20.50 19.91 20.27 1,200,502 +0.24(+1.18%)
Dec 17, 2013 19.36 20.20 19.36 20.03 2,220,658 +0.37(+1.90%)
Dec 16, 2013 20.73 20.91 18.69 19.66 5,853,591 -1.04(-5.01%)
Dec 13, 2013 21.72 21.84 20.62 20.70 1,908,507 -1.03(-4.73%)
Dec 12, 2013 21.28 22.09 21.19 21.72 1,480,307 +0.40(+1.88%)
Dec 11, 2013 21.52 21.52 21.16 21.32 1,346,329 -0.05(-0.21%)
Dec 10, 2013 21.54 22.05 21.05 21.37 2,394,832 -0.17(-0.80%)
Dec 09, 2013 21.82 21.93 21.53 21.54 979,833 -0.29(-1.33%)
Dec 06, 2013 21.88 21.88 21.64 21.83 698,645 +0.11(+0.50%)
Dec 05, 2013 21.70 22.04 21.65 21.72 504,644 -0.01(-0.04%)
Dec 04, 2013 21.78 22.06 21.61 21.73 381,873 -0.04(-0.17%)
Dec 03, 2013 22.19 22.29 21.73 21.77 517,202 -0.41(-1.85%)
Dec 02, 2013 22.33 22.38 22.15 22.18 785,652 -0.19(-0.85%)
Nov 29, 2013 22.46 22.54 22.28 22.37 202,375 +0.05(+0.24%)
Nov 27, 2013 22.28 22.50 22.28 22.31 548,906 +0.07(+0.31%)
Nov 26, 2013 22.42 22.58 22.23 22.25 884,624 -0.14(-0.61%)
Nov 25, 2013 22.13 22.40 22.02 22.38 804,784 +0.29(+1.31%)
Nov 22, 2013 22.16 22.17 21.96 22.09 385,483 +0.00(+0.00%)
Nov 21, 2013 21.78 22.15 21.77 22.09 972,735 +0.37(+1.71%)
Nov 20, 2013 21.33 21.91 21.15 21.72 1,179,019 +0.45(+2.13%)
Nov 19, 2013 21.23 21.31 20.92 21.27 660,452 +0.12(+0.56%)
Nov 18, 2013 21.64 21.72 20.90 21.15 2,987,369 -0.43(-1.97%)
Nov 15, 2013 21.62 21.92 21.39 21.58 1,545,536 -0.05(-0.25%)
Nov 14, 2013 21.98 22.18 21.59 21.63 1,623,464 -0.40(-1.81%)
Nov 13, 2013 21.58 22.11 21.40 22.03 1,146,128 +0.24(+1.08%)
Nov 12, 2013 21.93 21.97 20.95 21.79 2,185,860 -0.23(-1.03%)
Nov 11, 2013 21.65 22.60 21.64 22.02 3,487,331 +0.45(+2.10%)
Nov 08, 2013 24.37 24.89 20.23 21.57 7,096,798 -2.79(-11.45%)
Nov 07, 2013 22.36 24.89 22.23 24.36 3,410,920 +2.15(+9.66%)
Nov 06, 2013 22.59 23.21 22.07 22.21 2,174,016 -0.22(-0.97%)
Nov 05, 2013 23.40 23.40 22.16 22.43 1,574,546 -0.79(-3.39%)
Nov 04, 2013 23.40 23.50 23.09 23.21 1,129,218 -0.26(-1.12%)
Nov 01, 2013 23.59 23.85 22.89 23.48 2,027,765 -0.07(-0.31%)
Oct 31, 2013 23.69 23.78 23.39 23.55 1,041,358 -0.17(-0.73%)
Oct 30, 2013 23.54 23.84 23.37 23.72 2,370,456 +0.26(+1.12%)
Oct 29, 2013 23.27 23.46 23.00 23.46 1,060,522 +0.23(+0.97%)
Oct 28, 2013 23.09 23.31 22.70 23.23 1,313,444 +0.00(+0.00%)
Oct 25, 2013 22.32 23.32 22.18 23.23 2,440,670 +1.04(+4.69%)
Oct 24, 2013 22.34 22.46 22.12 22.19 1,024,233 -0.13(-0.57%)
Oct 23, 2013 22.09 22.55 22.05 22.32 955,600 +0.13(+0.57%)
Oct 22, 2013 22.42 22.59 21.97 22.19 1,426,479 -0.18(-0.81%)
Oct 21, 2013 22.48 23.09 22.14 22.37 2,421,048 +0.06(+0.28%)
Oct 18, 2013 23.08 23.10 21.77 22.31 4,136,551 -0.79(-3.41%)
Oct 17, 2013 23.35 23.50 23.02 23.10 2,006,934 -0.36(-1.54%)
Oct 16, 2013 23.52 23.59 23.39 23.46 917,358 +0.03(+0.12%)
Oct 15, 2013 23.32 23.73 23.31 23.43 1,892,879 +0.07(+0.31%)
Oct 14, 2013 23.40 23.66 23.21 23.36 1,309,075 -0.01(-0.04%)
Oct 11, 2013 23.20 23.40 23.18 23.37 2,566,584 +0.05(+0.23%)
Oct 10, 2013 23.61 23.66 23.30 23.31 1,632,689 -0.14(-0.62%)
Oct 09, 2013 23.58 24.22 23.33 23.46 5,087,263 -0.53(-2.23%)
Oct 08, 2013 23.41 24.29 23.28 23.99 5,158,133 +0.71(+3.03%)
Oct 07, 2013 23.36 24.01 23.18 23.29 16,697,721 -3.43(-12.84%)
Oct 04, 2013 28.28 28.51 26.06 26.72 4,482,256 -1.59(-5.63%)
Oct 03, 2013 28.34 28.45 28.07 28.31 515,443 -0.09(-0.32%)
Oct 02, 2013 28.05 28.48 27.84 28.40 370,988 +0.22(+0.77%)
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.