Skip to main content
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 (%)
May 30, 2014 27.77 27.93 27.62 27.83 382,558 +0.03(+0.11%)
May 29, 2014 28.10 28.25 27.49 27.80 583,731 -0.30(-1.07%)
May 28, 2014 27.78 28.18 27.44 28.10 430,520 +0.21(+0.75%)
May 27, 2014 28.22 28.45 27.87 27.89 558,831 -0.33(-1.17%)
May 23, 2014 27.70 28.22 28.22 28.22 599,200 +0.51(+1.84%)
May 22, 2014 27.42 27.81 27.42 27.71 305,469 +0.30(+1.09%)
May 21, 2014 26.84 27.44 26.72 27.41 750,023 +0.52(+1.93%)
May 20, 2014 27.37 27.39 26.61 26.89 1,103,191 -0.47(-1.72%)
May 19, 2014 27.34 27.52 27.15 27.36 760,265 -0.02(-0.07%)
May 16, 2014 28.08 28.13 27.29 27.38 1,191,771 -0.79(-2.80%)
May 15, 2014 27.61 28.39 27.26 28.17 1,053,473 +0.36(+1.29%)
May 14, 2014 28.20 28.47 27.79 27.81 690,250 -0.58(-2.04%)
May 13, 2014 28.03 28.77 28.00 28.39 1,309,164 +0.61(+2.20%)
May 12, 2014 27.53 27.95 27.51 27.78 675,565 +0.30(+1.09%)
May 09, 2014 27.02 27.51 26.87 27.48 486,596 +0.27(+0.99%)
May 08, 2014 27.59 27.94 27.01 27.21 604,695 -0.45(-1.63%)
May 07, 2014 26.99 27.85 26.63 27.66 1,033,267 +0.78(+2.90%)
May 06, 2014 26.79 27.10 26.38 26.88 795,291 +0.05(+0.19%)
May 05, 2014 27.25 27.45 26.67 26.83 1,310,575 -0.65(-2.37%)
May 02, 2014 27.05 28.07 26.80 27.48 3,215,673 +1.74(+6.76%)
May 01, 2014 25.12 25.86 25.10 25.74 881,235 +0.59(+2.35%)
Apr 30, 2014 25.36 25.50 24.93 25.15 860,185 -0.32(-1.26%)
Apr 29, 2014 25.47 25.54 25.05 25.47 886,075 -0.06(-0.24%)
Apr 28, 2014 25.77 25.79 25.15 25.53 777,338 -0.23(-0.89%)
Apr 25, 2014 26.49 26.57 25.63 25.76 931,459 -0.78(-2.94%)
Apr 24, 2014 25.50 26.61 25.50 26.54 1,724,583 +1.11(+4.36%)
Apr 23, 2014 24.95 25.49 24.85 25.43 867,685 +0.47(+1.88%)
Apr 22, 2014 24.92 25.04 24.77 24.96 383,835 +0.08(+0.32%)
Apr 21, 2014 24.83 24.99 24.61 24.88 263,165 -0.02(-0.08%)
Apr 17, 2014 24.69 24.90 24.90 24.90 552,200 +0.15(+0.61%)
Apr 16, 2014 24.62 24.77 24.46 24.75 544,713 +0.18(+0.73%)
Apr 15, 2014 23.98 24.64 23.74 24.57 1,163,183 +0.58(+2.42%)
Apr 14, 2014 23.80 24.21 23.76 23.99 643,105 +0.18(+0.76%)
Apr 11, 2014 23.97 24.06 23.71 23.81 722,988 -0.26(-1.08%)
Apr 10, 2014 24.54 24.60 23.91 24.07 668,895 -0.50(-2.04%)
Apr 09, 2014 23.78 24.71 23.72 24.57 899,753 +0.85(+3.58%)
Apr 08, 2014 23.50 23.98 23.40 23.72 845,281 +0.16(+0.68%)
Apr 07, 2014 23.96 24.08 23.46 23.56 916,726 -0.49(-2.04%)
Apr 04, 2014 24.38 24.60 23.82 24.05 1,006,882 -0.45(-1.84%)
Apr 03, 2014 24.95 24.99 24.41 24.50 684,160 -0.50(-2.00%)
Apr 02, 2014 24.29 25.00 24.29 25.00 1,007,758 +0.75(+3.09%)
Apr 01, 2014 24.41 24.52 24.16 24.25 1,225,551 -0.05(-0.21%)
Mar 31, 2014 23.83 24.57 23.83 24.30 1,032,448 +0.56(+2.36%)
Mar 28, 2014 23.38 23.84 23.37 23.74 636,190 +0.40(+1.71%)
Mar 27, 2014 23.81 23.90 23.19 23.34 1,038,223 -0.45(-1.89%)
Mar 26, 2014 24.17 24.24 23.75 23.79 807,357 -0.19(-0.79%)
Mar 25, 2014 24.26 24.41 23.86 23.98 650,441 -0.14(-0.58%)
Mar 24, 2014 24.54 24.70 24.10 24.12 1,019,085 -0.36(-1.47%)
Mar 21, 2014 24.74 24.96 24.46 24.48 634,445 -0.16(-0.65%)
Mar 20, 2014 23.97 24.64 23.90 24.64 852,519 +0.46(+1.90%)
Mar 19, 2014 24.78 24.85 24.17 24.18 871,703 -0.52(-2.11%)
Mar 18, 2014 24.54 24.89 24.46 24.70 1,608,153 +0.13(+0.53%)
Mar 17, 2014 24.26 25.24 24.25 24.57 2,397,734 +0.21(+0.86%)
Mar 14, 2014 24.10 25.25 23.75 24.36 4,698,734 +1.54(+6.75%)
Mar 13, 2014 23.13 23.36 22.24 22.82 2,206,866 -0.27(-1.17%)
Mar 12, 2014 23.91 23.92 23.03 23.09 1,398,431 -0.98(-4.07%)
Mar 11, 2014 24.20 24.68 23.84 24.07 1,923,168 +0.01(+0.04%)
Mar 10, 2014 23.83 24.09 23.68 24.06 1,038,888 +0.27(+1.13%)
Mar 07, 2014 23.96 24.18 23.78 23.79 1,604,806 -0.01(-0.04%)
Mar 06, 2014 23.69 24.12 23.69 23.80 1,170,644 +0.20(+0.85%)
Mar 05, 2014 22.88 23.68 22.82 23.60 1,761,876 +0.74(+3.24%)
Mar 04, 2014 23.17 23.45 22.78 22.86 1,481,811 -0.15(-0.65%)
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.