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 28, 2013 22.91 23.14 22.63 22.63 752,222 -0.38(-1.67%)
Feb 27, 2013 23.00 23.33 22.70 23.01 1,075,542 +0.04(+0.16%)
Feb 26, 2013 23.57 23.76 22.53 22.97 1,436,090 -0.32(-1.38%)
Feb 25, 2013 24.08 24.29 22.98 23.30 2,289,338 +0.57(+2.52%)
Feb 22, 2013 22.46 23.03 22.46 22.72 641,278 +0.27(+1.20%)
Feb 21, 2013 23.31 23.31 22.21 22.46 530,912 -0.92(-3.94%)
Feb 20, 2013 23.43 24.08 23.32 23.38 823,069 -0.05(-0.23%)
Feb 19, 2013 23.53 24.04 23.29 23.43 834,409 +0.08(+0.34%)
Feb 15, 2013 23.38 23.96 23.19 23.35 531,636 +0.08(+0.35%)
Feb 14, 2013 23.14 23.38 23.14 23.27 305,529 +0.06(+0.27%)
Feb 13, 2013 23.14 23.34 22.96 23.21 556,760 +0.16(+0.70%)
Feb 12, 2013 22.76 23.14 22.56 23.05 601,371 +0.18(+0.78%)
Feb 11, 2013 22.97 22.99 22.74 22.87 522,875 -0.11(-0.47%)
Feb 08, 2013 23.04 23.14 22.87 22.97 386,679 -0.01(-0.04%)
Feb 07, 2013 23.16 23.40 22.92 22.98 470,937 -0.19(-0.81%)
Feb 06, 2013 23.21 23.28 22.92 23.17 506,860 +0.56(+2.49%)
Feb 04, 2013 23.03 23.14 22.55 22.61 474,672 -0.64(-2.73%)
Feb 01, 2013 22.89 23.32 22.89 23.24 699,800 +0.46(+2.00%)
Jan 31, 2013 23.01 23.04 22.60 22.79 742,584 -0.22(-0.97%)
Jan 30, 2013 23.45 23.52 22.92 23.01 570,463 -0.52(-2.21%)
Jan 29, 2013 23.60 23.60 23.28 23.53 437,636 -0.07(-0.30%)
Jan 28, 2013 23.69 23.74 23.44 23.60 345,165 -0.03(-0.11%)
Jan 25, 2013 23.47 23.70 23.35 23.63 605,466 +0.14(+0.61%)
Jan 24, 2013 23.35 23.73 23.12 23.48 592,985 +0.17(+0.73%)
Jan 23, 2013 23.53 23.54 23.05 23.32 469,941 -0.16(-0.69%)
Jan 22, 2013 23.50 23.64 23.34 23.48 495,587 -0.03(-0.11%)
Jan 18, 2013 23.85 23.89 23.46 23.50 845,305 -0.35(-1.46%)
Jan 17, 2013 23.82 23.87 23.46 23.85 615,138 +0.13(+0.57%)
Jan 16, 2013 23.27 23.87 23.27 23.72 742,610 +0.36(+1.53%)
Jan 15, 2013 23.09 23.48 23.20 23.36 617,089 +0.10(+0.42%)
Jan 14, 2013 22.90 23.26 22.66 23.26 947,359 +0.38(+1.64%)
Jan 11, 2013 23.64 23.64 22.82 22.89 583,137 -0.74(-3.14%)
Jan 10, 2013 23.82 23.94 23.45 23.63 491,866 -0.08(-0.34%)
Jan 09, 2013 23.53 23.92 23.53 23.71 916,904 +0.28(+1.18%)
Jan 08, 2013 22.97 23.60 22.83 23.43 1,001,478 +0.45(+1.95%)
Jan 07, 2013 23.48 23.55 22.80 22.98 431,198 -0.56(-2.39%)
Jan 04, 2013 23.45 23.68 23.23 23.55 579,940 +0.24(+1.04%)
Jan 03, 2013 23.54 23.56 23.06 23.31 930,864 -0.16(-0.69%)
Jan 02, 2013 23.23 23.48 22.97 23.47 855,563 +0.77(+3.39%)
Dec 31, 2012 21.97 22.81 21.94 22.70 689,003 +0.64(+2.88%)
Dec 28, 2012 22.13 22.41 21.95 22.06 581,488 -0.17(-0.77%)
Dec 27, 2012 21.86 22.28 21.52 22.23 545,321 +0.40(+1.85%)
Dec 26, 2012 22.11 22.38 21.53 21.83 433,006 -0.20(-0.89%)
Dec 24, 2012 21.93 22.09 21.75 22.03 197,607 -0.03(-0.12%)
Dec 21, 2012 21.95 22.41 21.94 22.05 1,094,797 -0.40(-1.79%)
Dec 20, 2012 22.48 22.55 22.20 22.46 516,367 -0.07(-0.32%)
Dec 19, 2012 22.69 22.96 22.42 22.53 1,135,230 -0.08(-0.36%)
Dec 18, 2012 22.40 22.63 22.19 22.61 868,944 +0.20(+0.88%)
Dec 17, 2012 21.65 22.45 21.57 22.41 790,614 +0.87(+4.03%)
Dec 14, 2012 21.74 21.84 21.21 21.54 626,931 -0.13(-0.62%)
Dec 13, 2012 22.20 22.20 21.55 21.68 418,719 -0.54(-2.42%)
Dec 12, 2012 22.24 22.60 22.17 22.21 402,091 +0.07(+0.32%)
Dec 11, 2012 22.38 22.73 21.86 22.14 889,858 -0.47(-2.10%)
Dec 10, 2012 22.16 22.70 22.05 22.62 625,988 +0.38(+1.69%)
Dec 07, 2012 22.62 22.62 22.11 22.24 744,878 -0.25(-1.11%)
Dec 06, 2012 22.46 22.65 22.26 22.49 484,354 -0.04(-0.20%)
Dec 05, 2012 22.63 22.71 22.33 22.54 555,304 -0.04(-0.20%)
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.