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 (%)
Jan 31, 2013 25.71 25.75 25.25 25.46 664,619 -0.25(-0.97%)
Jan 30, 2013 26.20 26.28 25.61 25.71 510,569 -0.58(-2.21%)
Jan 29, 2013 26.37 26.37 26.01 26.29 391,688 -0.08(-0.30%)
Jan 28, 2013 26.47 26.53 26.19 26.37 308,926 -0.03(-0.11%)
Jan 25, 2013 26.22 26.48 26.09 26.40 541,897 +0.16(+0.61%)
Jan 24, 2013 26.09 26.51 25.83 26.24 530,727 +0.19(+0.73%)
Jan 23, 2013 26.29 26.30 25.75 26.05 420,601 -0.18(-0.69%)
Jan 22, 2013 26.26 26.41 26.08 26.23 443,555 -0.03(-0.11%)
Jan 18, 2013 26.65 26.69 26.21 26.26 756,555 -0.39(-1.46%)
Jan 17, 2013 26.61 26.67 26.21 26.65 550,554 +0.15(+0.57%)
Jan 16, 2013 26.00 26.67 26.00 26.50 664,642 +0.40(+1.53%)
Jan 15, 2013 25.80 26.23 25.92 26.10 552,300 +0.11(+0.42%)
Jan 14, 2013 25.59 25.99 25.32 25.99 847,894 +0.42(+1.64%)
Jan 11, 2013 26.41 26.41 25.50 25.57 521,913 -0.83(-3.14%)
Jan 10, 2013 26.61 26.75 26.20 26.40 440,224 -0.09(-0.34%)
Jan 09, 2013 26.29 26.73 26.29 26.49 820,637 +0.31(+1.18%)
Jan 08, 2013 25.67 26.37 25.51 26.18 896,331 +0.50(+1.95%)
Jan 07, 2013 26.23 26.31 25.48 25.68 385,926 -0.63(-2.39%)
Jan 04, 2013 26.20 26.46 25.95 26.31 519,051 +0.27(+1.04%)
Jan 03, 2013 26.30 26.32 25.76 26.04 833,131 -0.18(-0.69%)
Jan 02, 2013 25.96 26.23 25.66 26.22 765,736 +0.86(+3.39%)
Dec 31, 2012 24.55 25.49 24.51 25.36 616,664 +0.71(+2.88%)
Dec 28, 2012 24.73 25.04 24.53 24.65 520,437 -0.19(-0.76%)
Dec 27, 2012 24.42 24.89 24.05 24.84 488,067 +0.45(+1.85%)
Dec 26, 2012 24.70 25.00 24.06 24.39 387,544 -0.22(-0.89%)
Dec 24, 2012 24.50 24.68 24.30 24.61 176,860 -0.03(-0.12%)
Dec 21, 2012 24.52 25.04 24.51 24.64 979,852 -0.45(-1.79%)
Dec 20, 2012 25.12 25.19 24.80 25.09 462,153 -0.08(-0.32%)
Dec 19, 2012 25.35 25.65 25.05 25.17 1,016,040 -0.09(-0.36%)
Dec 18, 2012 25.03 25.29 24.80 25.26 777,712 +0.22(+0.88%)
Dec 17, 2012 24.19 25.08 24.10 25.04 707,606 +0.97(+4.03%)
Dec 14, 2012 24.29 24.40 23.70 24.07 561,109 -0.15(-0.62%)
Dec 13, 2012 24.80 24.80 24.08 24.22 374,757 -0.60(-2.42%)
Dec 12, 2012 24.85 25.25 24.77 24.82 359,875 +0.08(+0.32%)
Dec 11, 2012 25.00 25.40 24.42 24.74 796,430 -0.53(-2.10%)
Dec 10, 2012 24.76 25.36 24.64 25.27 560,265 +0.42(+1.69%)
Dec 07, 2012 25.27 25.27 24.70 24.85 666,672 -0.28(-1.11%)
Dec 06, 2012 25.10 25.31 24.87 25.13 433,501 -0.05(-0.20%)
Dec 05, 2012 25.28 25.37 24.95 25.18 497,002 -0.05(-0.20%)
Dec 04, 2012 24.86 25.40 24.85 25.23 915,488 +0.25(+1.00%)
Nov 30, 2012 24.90 25.19 24.77 24.98 722,480 +0.08(+0.32%)
Nov 29, 2012 24.61 24.98 24.32 24.90 551,392 +0.44(+1.80%)
Nov 28, 2012 24.18 24.65 23.98 24.46 839,499 +0.23(+0.95%)
Nov 27, 2012 24.27 24.74 24.21 24.23 668,163 -0.15(-0.62%)
Nov 26, 2012 24.47 24.60 24.12 24.38 867,064 -0.21(-0.85%)
Nov 23, 2012 24.20 24.59 24.05 24.59 410,946 +0.56(+2.33%)
Nov 21, 2012 23.91 24.45 23.85 24.03 594,223 +0.12(+0.50%)
Nov 20, 2012 23.35 24.01 23.00 23.91 840,925 -0.06(-0.25%)
Nov 19, 2012 23.60 24.03 23.60 23.97 1,147,138 +0.51(+2.17%)
Nov 16, 2012 23.07 23.50 22.86 23.46 836,564 +0.34(+1.47%)
Nov 15, 2012 23.36 23.86 23.07 23.12 908,552 -0.36(-1.53%)
Nov 14, 2012 23.79 24.22 23.30 23.48 849,576 -0.19(-0.80%)
Nov 13, 2012 23.82 24.25 23.65 23.67 909,713 -0.32(-1.33%)
Nov 12, 2012 23.55 24.43 23.55 23.99 1,130,845 +0.68(+2.92%)
Nov 09, 2012 23.37 23.94 23.26 23.31 818,356 -0.21(-0.89%)
Nov 08, 2012 23.56 23.74 23.37 23.52 1,122,777 +0.06(+0.26%)
Nov 07, 2012 23.26 23.92 22.98 23.46 1,449,335 -0.06(-0.26%)
Nov 06, 2012 22.98 23.75 22.81 23.52 1,128,486 +0.64(+2.80%)
Nov 05, 2012 22.76 23.04 22.32 22.88 1,677,760 +0.03(+0.13%)
Nov 02, 2012 21.26 24.00 21.25 22.85 5,978,841 +2.70(+13.40%)
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.