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 (%)
Nov 30, 2012 22.29 22.55 22.17 22.36 807,233 +0.07(+0.32%)
Nov 29, 2012 22.03 22.36 21.77 22.29 616,075 +0.49(+2.24%)
Nov 28, 2012 21.55 21.97 21.37 21.80 942,023 +0.20(+0.95%)
Nov 27, 2012 21.63 22.05 21.58 21.59 749,762 -0.13(-0.62%)
Nov 26, 2012 21.81 21.92 21.49 21.73 972,954 -0.19(-0.85%)
Nov 23, 2012 21.57 21.91 21.43 21.91 461,133 +0.50(+2.33%)
Nov 21, 2012 21.31 21.79 21.26 21.41 666,792 +0.11(+0.50%)
Nov 20, 2012 20.81 21.40 20.50 21.31 943,623 -0.05(-0.25%)
Nov 19, 2012 21.03 21.41 21.03 21.36 1,287,232 +0.45(+2.17%)
Nov 16, 2012 20.56 20.94 20.37 20.91 938,729 +0.30(+1.47%)
Nov 15, 2012 20.82 21.26 20.56 20.60 1,019,509 -0.32(-1.53%)
Nov 14, 2012 21.20 21.58 20.76 20.92 953,330 -0.17(-0.80%)
Nov 13, 2012 21.23 21.61 21.08 21.09 1,020,812 -0.29(-1.33%)
Nov 12, 2012 20.99 21.77 20.99 21.38 1,268,950 +0.61(+2.92%)
Nov 09, 2012 20.83 21.33 20.73 20.77 918,298 -0.19(-0.89%)
Nov 08, 2012 21.00 21.16 20.83 20.96 1,259,896 +0.05(+0.26%)
Nov 07, 2012 20.73 21.32 20.48 20.91 1,626,335 -0.05(-0.26%)
Nov 06, 2012 20.48 21.17 20.33 20.96 1,266,303 +0.57(+2.80%)
Nov 05, 2012 20.28 20.53 19.89 20.39 1,882,657 +0.03(+0.13%)
Nov 02, 2012 18.95 21.39 18.94 20.36 6,709,010 +2.41(+13.40%)
Nov 01, 2012 17.95 18.30 17.81 17.96 1,076,488 +0.02(+0.10%)
Oct 31, 2012 16.88 17.95 16.69 17.94 1,090,516 +1.22(+7.30%)
Oct 26, 2012 17.15 16.72 16.72 16.72 1,228,390 -0.74(-4.24%)
Oct 25, 2012 17.59 17.77 17.31 17.46 592,453 +0.08(+0.46%)
Oct 24, 2012 17.64 17.68 17.24 17.38 652,485 -0.18(-1.02%)
Oct 23, 2012 17.69 17.69 17.20 17.56 591,455 -0.31(-1.75%)
Oct 19, 2012 17.97 18.05 17.63 17.87 817,424 -0.26(-1.43%)
Oct 18, 2012 18.15 18.26 17.93 18.13 1,216,825 -0.05(-0.29%)
Oct 17, 2012 18.14 18.54 18.10 18.18 1,006,931 +0.08(+0.44%)
Oct 16, 2012 17.76 18.19 17.40 18.10 1,308,781 +0.36(+2.01%)
Oct 15, 2012 17.53 17.81 17.20 17.74 945,632 +0.23(+1.32%)
Oct 12, 2012 17.63 17.82 17.27 17.51 1,399,077 -0.12(-0.66%)
Oct 11, 2012 18.27 18.50 17.49 17.63 4,720,264 +0.97(+5.83%)
Oct 10, 2012 16.79 16.82 16.38 16.66 1,200,401 -0.12(-0.69%)
Oct 09, 2012 17.13 17.19 16.58 16.77 1,108,094 -0.28(-1.62%)
Oct 08, 2012 17.31 17.57 17.01 17.05 1,144,558 -0.37(-2.15%)
Oct 05, 2012 17.58 17.86 17.39 17.42 976,564 -0.07(-0.41%)
Oct 04, 2012 17.29 17.54 17.20 17.49 653,711 +0.29(+1.66%)
Oct 03, 2012 17.29 17.37 17.07 17.21 801,946 -0.03(-0.15%)
Oct 02, 2012 17.42 17.46 17.02 17.24 868,243 -0.14(-0.82%)
Oct 01, 2012 17.30 17.57 17.14 17.38 1,349,168 +0.29(+1.67%)
Sep 28, 2012 17.22 17.31 17.03 17.09 927,747 -0.23(-1.34%)
Sep 27, 2012 17.44 17.82 17.08 17.32 2,005,078 -0.09(-0.51%)
Sep 26, 2012 17.89 17.97 17.39 17.41 1,411,111 -0.49(-2.74%)
Sep 25, 2012 18.63 18.65 17.88 17.90 1,358,247 -0.66(-3.55%)
Sep 24, 2012 18.27 18.73 18.01 18.56 2,148,090 +0.79(+4.46%)
Sep 21, 2012 18.96 18.96 17.52 17.77 4,420,029 -1.83(-9.32%)
Sep 20, 2012 19.90 19.93 19.53 19.60 1,386,975 -0.39(-1.96%)
Sep 19, 2012 19.61 20.13 19.44 19.99 1,813,434 +0.51(+2.61%)
Sep 18, 2012 19.77 19.77 19.32 19.48 1,440,073 -0.29(-1.44%)
Sep 17, 2012 20.69 20.69 19.76 19.77 1,682,812 -1.06(-5.09%)
Sep 14, 2012 20.23 20.85 20.18 20.83 1,276,670 +0.69(+3.41%)
Sep 13, 2012 19.82 20.30 19.61 20.14 1,025,248 +0.29(+1.48%)
Sep 12, 2012 19.84 19.94 19.69 19.85 1,142,031 +0.08(+0.41%)
Sep 11, 2012 19.73 19.88 19.69 19.77 857,811 +0.07(+0.36%)
Sep 10, 2012 19.55 19.96 19.55 19.69 1,018,208 +0.09(+0.45%)
Sep 07, 2012 19.45 19.69 19.38 19.61 1,128,252 +0.18(+0.92%)
Sep 06, 2012 19.28 19.47 18.96 19.43 1,769,546 +0.36(+1.87%)
Sep 05, 2012 18.22 19.23 18.17 19.07 2,156,413 +0.92(+5.06%)
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.