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 28, 2013 23.94 23.94 22.58 23.06 1,774,857 -0.88(-3.68%)
Mar 27, 2013 24.03 24.10 23.79 23.94 914,570 -0.22(-0.93%)
Mar 26, 2013 23.51 24.21 23.50 24.17 762,918 +0.80(+3.42%)
Mar 25, 2013 23.77 23.77 23.17 23.37 816,197 -0.37(-1.55%)
Mar 22, 2013 24.59 24.67 23.60 23.74 827,778 -0.89(-3.61%)
Mar 21, 2013 25.07 25.07 24.50 24.63 1,250,065 -0.62(-2.46%)
Mar 20, 2013 24.64 25.38 24.64 25.25 885,444 +0.67(+2.71%)
Mar 19, 2013 24.27 24.70 24.27 24.58 879,340 +0.46(+1.90%)
Mar 18, 2013 23.90 24.40 23.82 24.12 469,958 -0.09(-0.37%)
Mar 15, 2013 24.20 24.37 24.07 24.21 716,359 -0.01(-0.04%)
Mar 14, 2013 24.27 24.45 24.05 24.22 686,635 +0.01(+0.04%)
Mar 13, 2013 23.78 24.25 23.65 24.21 475,083 +0.40(+1.66%)
Mar 12, 2013 23.36 23.82 23.31 23.82 580,609 +0.44(+1.88%)
Mar 11, 2013 23.12 23.50 22.99 23.38 534,833 +0.21(+0.89%)
Mar 08, 2013 22.85 23.49 22.83 23.17 795,680 +0.49(+2.14%)
Mar 07, 2013 22.97 23.27 22.65 22.68 610,503 -0.22(-0.98%)
Mar 06, 2013 22.34 22.93 22.23 22.91 757,394 +0.61(+2.74%)
Mar 05, 2013 22.17 22.57 22.00 22.30 1,080,392 +0.29(+1.31%)
Mar 04, 2013 22.74 23.09 21.65 22.01 1,881,995 -0.64(-2.84%)
Mar 01, 2013 22.49 22.81 22.25 22.65 799,675 +0.03(+0.12%)
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%)
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.