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, 2014 22.67 22.85 22.57 22.67 1,709,825 +0.02(+0.08%)
Feb 27, 2014 22.37 22.65 22.27 22.65 827,983 +0.21(+0.93%)
Feb 26, 2014 22.05 22.44 21.90 22.44 1,854,900 +0.45(+2.07%)
Feb 25, 2014 21.65 22.01 21.60 21.99 909,034 +0.29(+1.34%)
Feb 24, 2014 21.84 22.00 21.56 21.70 1,142,737 +0.04(+0.17%)
Feb 21, 2014 21.82 21.86 21.60 21.66 780,788 -0.14(-0.63%)
Feb 20, 2014 21.72 21.93 21.64 21.80 699,425 +0.03(+0.13%)
Feb 19, 2014 21.84 22.00 21.68 21.77 1,072,663 -0.10(-0.46%)
Feb 18, 2014 21.71 21.93 21.37 21.87 1,045,984 +0.16(+0.75%)
Feb 14, 2014 21.65 21.70 21.70 21.70 694,717 +0.05(+0.21%)
Feb 13, 2014 21.31 21.88 21.18 21.66 1,055,545 +0.35(+1.62%)
Feb 12, 2014 21.34 21.50 21.17 21.31 673,386 +0.05(+0.21%)
Feb 11, 2014 21.10 21.38 21.00 21.27 619,945 +0.25(+1.21%)
Feb 10, 2014 20.99 21.16 20.86 21.01 815,061 -0.01(-0.04%)
Feb 07, 2014 20.81 21.08 20.66 21.02 788,418 +0.38(+1.85%)
Feb 06, 2014 20.33 21.14 20.17 20.64 858,476 +0.39(+1.93%)
Feb 05, 2014 20.28 20.31 19.96 20.25 1,170,222 -0.07(-0.36%)
Feb 04, 2014 20.63 20.82 20.29 20.32 1,476,953 -0.22(-1.06%)
Feb 03, 2014 21.28 21.82 20.41 20.54 1,998,317 -0.74(-3.46%)
Jan 31, 2014 20.70 21.66 20.49 21.28 2,177,072 +0.51(+2.45%)
Jan 30, 2014 20.47 20.79 20.38 20.77 749,930 +0.40(+1.96%)
Jan 29, 2014 20.71 20.82 20.09 20.37 1,723,005 -0.35(-1.71%)
Jan 28, 2014 20.64 20.94 20.52 20.72 975,312 +0.14(+0.66%)
Jan 27, 2014 20.47 20.78 20.37 20.59 1,345,784 +0.16(+0.80%)
Jan 24, 2014 20.57 20.66 20.29 20.42 2,004,747 -0.33(-1.58%)
Jan 23, 2014 20.90 20.92 20.42 20.75 1,416,846 -0.17(-0.83%)
Jan 22, 2014 21.19 21.26 20.82 20.92 1,659,057 -0.13(-0.60%)
Jan 21, 2014 21.86 21.90 20.80 21.05 3,165,737 -0.77(-3.54%)
Jan 17, 2014 22.50 21.82 21.82 21.82 2,232,068 -0.55(-2.48%)
Jan 16, 2014 22.65 22.69 22.19 22.38 1,655,771 -0.33(-1.44%)
Jan 15, 2014 22.65 22.77 22.47 22.70 1,354,553 +0.05(+0.24%)
Jan 14, 2014 22.46 22.77 22.35 22.65 1,828,840 +0.20(+0.89%)
Jan 13, 2014 23.51 23.61 22.14 22.45 2,869,223 -1.05(-4.49%)
Jan 10, 2014 22.95 24.31 22.78 23.51 4,553,906 +0.61(+2.66%)
Jan 09, 2014 22.99 23.19 22.70 22.90 1,973,010 -0.07(-0.32%)
Jan 08, 2014 23.08 23.10 22.73 22.97 2,237,446 -0.24(-1.02%)
Jan 07, 2014 23.11 23.58 22.99 23.21 2,677,039 +0.31(+1.35%)
Jan 06, 2014 22.61 22.94 22.56 22.90 3,070,862 +0.35(+1.57%)
Jan 03, 2014 21.71 22.79 21.71 22.54 2,993,495 +0.78(+3.59%)
Jan 02, 2014 21.90 21.91 21.61 21.76 2,845,148 -0.10(-0.46%)
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%)
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.