$33.30 +0.32 (%) Cooper Tire & Rubber Co - NYSE

Dec. 22, 2014 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTB historical data

Date Open High Low Close Volume
12/19/201432.4033.1532.2832.982,024,865
12/18/201432.0632.3031.7632.23811,020
12/17/201430.9231.7530.8031.721,454,894
12/16/201430.1731.2330.1730.841,877,106
12/15/201429.7430.3329.6830.141,100,098
12/12/201430.0130.3229.5129.75866,806
12/11/201429.9731.0729.9230.241,350,157
12/10/201430.0030.1029.6229.681,019,550
12/9/201429.6530.2829.5830.061,023,801
12/8/201430.7530.7929.8830.071,315,622
12/5/201431.2631.8630.5030.761,312,728
12/4/201431.5032.2230.9831.611,106,336
12/3/201432.2632.5331.3431.462,214,272
12/2/201432.4532.7232.1932.331,213,892
12/1/201434.0534.1132.3932.581,656,943
11/28/201433.9034.1533.6733.93348,869
11/26/201433.5233.8433.3433.83888,615
11/25/201433.0033.5432.9533.37811,485
11/24/201432.4532.9932.4332.69721,228
11/21/201432.8532.9232.3932.44712,628
11/20/201432.2532.8432.2532.70707,413
11/19/201432.7932.8532.3432.38626,894
11/18/201432.2632.8032.2632.52670,989
11/17/201432.3332.6532.1032.12820,191
11/14/201432.4432.5132.2932.29728,489
11/13/201432.6032.7432.3932.39587,079
11/12/201432.6832.8132.5732.60563,203
11/11/201432.7332.8932.5032.67803,103
11/10/201432.2532.9131.9732.731,400,601
11/7/201433.5134.2032.0632.491,647,604
11/6/201432.7833.4532.7833.131,046,662
11/5/201432.5832.9232.5032.81897,616
11/4/201432.2832.6732.1932.36634,931
11/3/201432.2432.5932.2132.40710,021
10/31/201432.3132.3931.6732.21876,547
10/30/201431.5132.2031.3931.83572,157
10/29/201432.1332.4931.5531.64809,584
10/28/201430.7231.8530.7031.78956,904
10/27/201430.3030.8329.9630.72604,935
10/24/201430.2830.5730.1930.39377,768
10/23/201430.2430.4529.8430.29635,505
10/22/201430.2230.4930.0030.04571,128
10/21/201429.6730.1729.5230.13518,004
10/20/201429.1829.6829.1829.45529,582
10/17/201429.8429.8629.1929.28942,704
10/16/201428.8929.7128.8029.491,329,030
10/15/201428.8029.3428.4329.221,112,304
10/14/201428.5129.3728.5129.211,063,527
10/13/201428.3728.9228.2728.431,092,804
10/10/201427.7028.6027.2427.84591,122
10/9/201428.4928.5627.8927.921,165,652
10/8/201427.9928.7627.7828.601,594,607
10/7/201429.2829.8329.1029.31935,826
10/6/201429.6129.7129.2629.41767,310
10/3/201429.0829.2228.9429.11308,696
10/2/201428.4029.0728.4028.93524,151
10/1/201428.6128.9628.2228.43584,109
9/30/201428.9029.0328.6628.70720,944
9/29/201429.2629.6528.9728.98659,980
9/26/201429.2429.5829.2429.50282,813
9/25/201429.0029.3928.8929.22685,072
9/24/201429.8530.0229.0429.05718,914
9/23/201429.7130.0629.6329.79659,332
9/22/201429.6329.9329.4029.81618,332
9/19/201430.2630.2629.4729.71706,707
9/18/201430.0030.2029.9130.07397,592
9/17/201430.0330.3329.8429.98318,786
9/16/201429.8030.3229.7830.01428,121
9/15/201430.1030.1029.6629.84586,060
9/12/201430.2230.4029.9830.26448,447
9/11/201430.0630.3830.0430.20507,755
9/10/201430.1830.4729.8330.27444,391
9/9/201430.1330.3829.8630.20441,276
9/8/201430.2530.6129.9630.20471,486
9/5/201430.5330.6830.3730.38408,036
9/4/201430.8231.1030.5530.60370,945
9/3/201431.0431.1030.7330.75545,984
9/2/201430.8631.2530.7830.91664,162
8/29/201430.4330.9530.3630.83659,925
8/28/201430.0930.6129.9530.37506,822
8/27/201430.2430.4330.0730.23682,032
8/26/201430.0330.6430.0330.331,086,948
8/25/201430.1530.2430.0130.02411,592
8/22/201429.9630.2029.7430.04378,819
8/21/201430.1530.2429.8830.00413,850
8/20/201429.8030.1729.7630.10432,198
8/19/201429.8130.1629.7829.87977,333
8/18/201430.1530.3729.6329.66992,657
8/15/201430.4130.4129.7529.95597,131
8/14/201430.5130.6330.0530.10719,303
8/13/201430.6730.7830.4630.59575,922
8/12/201430.5830.7730.5130.52802,059
8/11/201430.1530.7730.1530.551,037,021
8/8/201429.4530.0929.2830.00958,992
8/7/201427.5829.5027.5029.271,381,205
8/6/201429.2229.6328.6328.741,032,383
8/5/201429.2129.6829.1029.28425,378
8/4/201428.9129.5028.8429.37425,095
8/1/201428.9129.0528.5528.89464,833
7/31/201428.5229.2028.5128.89634,127
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center