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 (%)
Mar 31, 2014 21.76 22.44 21.76 22.19 1,130,660 +0.51(+2.36%)
Mar 28, 2014 21.35 21.77 21.34 21.68 696,708 +0.37(+1.71%)
Mar 27, 2014 21.74 21.83 21.18 21.31 1,136,985 -0.41(-1.89%)
Mar 26, 2014 22.07 22.13 21.69 21.72 884,157 -0.17(-0.79%)
Mar 25, 2014 22.15 22.29 21.79 21.90 712,315 -0.13(-0.58%)
Mar 24, 2014 22.41 22.55 22.01 22.02 1,116,026 -0.33(-1.47%)
Mar 21, 2014 22.59 22.79 22.34 22.35 694,797 -0.15(-0.65%)
Mar 20, 2014 21.89 22.50 21.82 22.50 933,615 +0.42(+1.90%)
Mar 19, 2014 22.63 22.69 22.07 22.08 954,624 -0.47(-2.11%)
Mar 18, 2014 22.41 22.73 22.34 22.55 1,761,130 +0.12(+0.53%)
Mar 17, 2014 22.15 23.05 22.14 22.44 2,625,821 +0.19(+0.86%)
Mar 14, 2014 22.01 23.06 21.69 22.24 5,145,706 +1.41(+6.75%)
Mar 13, 2014 21.12 21.33 20.31 20.84 2,416,796 -0.25(-1.17%)
Mar 12, 2014 21.83 21.84 21.03 21.08 1,531,458 -0.89(-4.07%)
Mar 11, 2014 22.10 22.54 21.77 21.98 2,106,111 +0.01(+0.04%)
Mar 10, 2014 21.76 22.00 21.62 21.97 1,137,713 +0.25(+1.14%)
Mar 07, 2014 21.88 22.08 21.71 21.72 1,757,465 -0.01(-0.04%)
Mar 06, 2014 21.63 22.02 21.63 21.73 1,282,002 +0.18(+0.85%)
Mar 05, 2014 20.89 21.62 20.84 21.55 1,929,476 +0.68(+3.24%)
Mar 04, 2014 21.16 21.41 20.80 20.87 1,622,770 -0.14(-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.