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 30, 2012 13.63 13.65 13.19 13.40 1,110,665 -0.08(-0.59%)
Mar 29, 2012 13.48 13.52 13.23 13.48 616,929 -0.14(-1.03%)
Mar 28, 2012 14.05 14.08 13.45 13.62 1,050,252 -0.45(-3.19%)
Mar 27, 2012 14.19 14.20 14.02 14.07 713,767 -0.06(-0.44%)
Mar 26, 2012 14.09 14.27 14.00 14.13 784,083 +0.19(+1.39%)
Mar 23, 2012 13.93 13.98 13.67 13.94 469,413 +0.03(+0.19%)
Mar 22, 2012 14.08 14.21 13.82 13.91 513,537 -0.28(-1.99%)
Mar 21, 2012 14.31 14.45 14.15 14.19 680,680 -0.11(-0.80%)
Mar 20, 2012 14.44 14.51 14.27 14.31 608,722 -0.23(-1.57%)
Mar 19, 2012 14.51 14.64 14.45 14.54 769,400 +0.05(+0.36%)
Mar 16, 2012 14.53 14.64 14.45 14.49 528,820 -0.03(-0.18%)
Mar 15, 2012 14.64 14.64 14.47 14.51 625,254 -0.01(-0.06%)
Mar 14, 2012 14.43 14.64 14.36 14.52 656,081 +0.11(+0.73%)
Mar 13, 2012 14.49 14.53 14.19 14.41 1,233,882 +0.07(+0.49%)
Mar 12, 2012 14.38 14.48 14.13 14.34 649,604 +0.02(+0.12%)
Mar 09, 2012 14.11 14.53 14.11 14.33 731,861 +0.25(+1.75%)
Mar 08, 2012 14.16 14.27 13.96 14.08 814,260 +0.04(+0.31%)
Mar 07, 2012 14.08 14.40 13.98 14.04 1,019,293 +0.04(+0.25%)
Mar 06, 2012 14.06 14.06 13.61 14.00 1,491,830 -0.15(-1.06%)
Mar 05, 2012 14.27 14.34 13.91 14.15 824,438 -0.13(-0.92%)
Mar 02, 2012 14.60 14.68 14.13 14.28 906,213 -0.32(-2.20%)
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.