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, 2012 14.78 15.03 14.48 14.53 983,678 -0.25(-1.72%)
Feb 28, 2012 15.40 15.74 14.66 14.78 1,894,911 -0.81(-5.22%)
Feb 27, 2012 14.41 15.71 14.11 15.59 4,727,386 +1.89(+13.79%)
Feb 24, 2012 13.73 13.90 13.47 13.70 705,808 +0.04(+0.32%)
Feb 23, 2012 13.69 13.89 13.46 13.66 426,804 -0.07(-0.51%)
Feb 22, 2012 13.96 13.99 13.69 13.73 363,023 -0.24(-1.75%)
Feb 21, 2012 14.04 14.18 13.83 13.97 399,580 -0.01(-0.06%)
Feb 17, 2012 13.92 14.04 13.92 13.98 231,656 +0.13(+0.95%)
Feb 16, 2012 13.51 13.87 13.37 13.85 553,658 +0.38(+2.79%)
Feb 15, 2012 13.68 13.71 13.40 13.48 629,469 -0.11(-0.77%)
Feb 14, 2012 13.84 14.02 13.39 13.58 851,763 -0.40(-2.88%)
Feb 13, 2012 14.14 14.26 13.97 13.98 597,145 +0.04(+0.31%)
Feb 10, 2012 14.27 14.30 13.88 13.94 537,673 -0.54(-3.75%)
Feb 09, 2012 14.51 14.60 14.33 14.48 479,674 -0.04(-0.24%)
Feb 08, 2012 14.67 14.74 14.30 14.52 831,086 -0.16(-1.07%)
Feb 07, 2012 14.31 14.71 14.12 14.67 1,019,753 +0.35(+2.44%)
Feb 06, 2012 14.10 14.36 14.08 14.32 501,670 +0.13(+0.93%)
Feb 03, 2012 13.98 14.24 13.85 14.19 818,671 +0.46(+3.31%)
Feb 02, 2012 13.43 13.77 13.37 13.74 523,366 +0.36(+2.68%)
Feb 01, 2012 13.35 13.52 13.02 13.38 520,339 +0.20(+1.53%)
Jan 31, 2012 13.22 13.29 13.01 13.18 512,841 +0.08(+0.60%)
Jan 30, 2012 13.20 13.27 13.05 13.10 399,841 -0.24(-1.77%)
Jan 27, 2012 13.13 13.58 13.13 13.34 478,509 +0.10(+0.73%)
Jan 26, 2012 13.43 13.56 13.10 13.24 501,378 -0.06(-0.46%)
Jan 25, 2012 13.59 13.69 13.25 13.30 567,527 -0.34(-2.50%)
Jan 24, 2012 13.20 13.65 13.13 13.64 685,714 +0.36(+2.70%)
Jan 23, 2012 13.26 13.34 13.03 13.28 481,914 +0.02(+0.13%)
Jan 20, 2012 12.53 13.34 12.42 13.27 1,024,654 +0.71(+5.64%)
Jan 19, 2012 12.40 12.77 12.30 12.56 554,035 +0.22(+1.77%)
Jan 18, 2012 12.19 12.53 12.16 12.34 546,316 +0.17(+1.37%)
Jan 17, 2012 12.72 12.89 12.15 12.17 875,090 -0.41(-3.27%)
Jan 13, 2012 12.76 12.91 12.54 12.58 529,531 -0.28(-2.18%)
Jan 12, 2012 12.83 13.03 12.76 12.86 549,187 +0.06(+0.48%)
Jan 11, 2012 13.04 13.09 12.70 12.80 631,221 -0.32(-2.47%)
Jan 10, 2012 13.62 13.74 12.73 13.13 1,700,888 -0.23(-1.70%)
Jan 09, 2012 13.21 13.52 13.19 13.35 793,247 +0.24(+1.87%)
Jan 06, 2012 12.80 13.26 12.74 13.11 965,020 +0.35(+2.74%)
Jan 05, 2012 12.78 12.91 12.50 12.76 719,352 -0.15(-1.15%)
Jan 04, 2012 12.56 13.08 12.56 12.91 660,069 +0.65(+5.28%)
Dec 30, 2011 12.22 12.39 12.12 12.26 400,629 +0.14(+1.16%)
Dec 29, 2011 12.10 12.24 11.97 12.12 331,596 +0.09(+0.73%)
Dec 28, 2011 12.18 12.27 11.88 12.03 341,483 -0.15(-1.22%)
Dec 27, 2011 12.29 12.36 12.09 12.18 292,015 -0.14(-1.14%)
Dec 23, 2011 12.29 12.36 12.14 12.32 252,911 +0.38(+3.15%)
Dec 21, 2011 11.58 12.03 11.38 11.94 524,523 +0.31(+2.63%)
Dec 20, 2011 11.48 11.68 11.40 11.64 437,208 +0.45(+3.99%)
Dec 19, 2011 11.62 11.77 11.11 11.19 754,581 -0.33(-2.89%)
Dec 16, 2011 11.61 11.82 11.38 11.52 676,530 +0.03(+0.23%)
Dec 15, 2011 11.56 11.65 11.39 11.50 632,207 +0.14(+1.23%)
Dec 14, 2011 11.40 11.64 11.16 11.36 1,089,692 -0.24(-2.04%)
Dec 13, 2011 12.15 12.33 11.50 11.59 1,118,666 -0.40(-3.36%)
Dec 12, 2011 11.95 12.09 11.81 12.00 1,225,715 -0.15(-1.22%)
Dec 09, 2011 11.71 12.23 11.70 12.15 734,798 +0.44(+3.74%)
Dec 08, 2011 12.07 12.22 11.65 11.71 956,013 -0.52(-4.22%)
Dec 07, 2011 11.90 12.33 11.84 12.22 725,334 +0.17(+1.45%)
Dec 06, 2011 12.12 12.12 11.87 12.05 977,900 -0.04(-0.36%)
Dec 05, 2011 12.09 12.15 11.94 12.09 921,586 +0.30(+2.52%)
Dec 02, 2011 11.73 11.90 11.71 11.80 626,024 +0.25(+2.20%)
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.