$42.38 0.00 (%) Cooper Tire & Rubber Co - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTB historical data

Date Open High Low Close Volume
4/24/201542.4542.6241.6542.38484,025
4/23/201542.5742.7842.2642.29578,843
4/22/201542.7542.8642.3342.67487,381
4/21/201542.8442.9542.3342.75696,792
4/20/201541.4142.7241.2542.641,144,444
4/17/201541.5042.0041.4941.79655,445
4/16/201541.8142.0941.6141.751,034,687
4/15/201542.1542.4941.5941.74869,050
4/14/201542.4042.5941.8041.94537,289
4/13/201542.3342.6542.2642.33531,085
4/10/201542.2642.2641.4342.171,084,837
4/9/201543.5043.5741.7942.191,226,340
4/8/201543.4043.8143.2643.61479,042
4/7/201543.7743.9443.0543.26703,483
4/6/201543.0143.8643.0143.69590,292
4/2/201543.1043.3642.9443.16396,827
4/1/201542.8443.1642.4643.12631,690
3/31/201542.2342.8641.9042.84812,728
3/30/201541.5742.1741.2742.08802,401
3/27/201541.0941.3340.8341.26573,176
3/26/201540.7241.2840.3541.16890,856
3/25/201541.1441.4440.6340.961,228,941
3/24/201540.7941.3840.5041.271,065,907
3/23/201540.1840.8140.1640.76945,053
3/20/201540.0040.2939.9540.201,152,258
3/19/201539.4639.7439.2239.72521,940
3/18/201538.9339.5238.6339.46861,661
3/17/201538.8039.1938.6839.08712,965
3/16/201539.0839.2638.8038.92735,075
3/13/201538.8939.0638.5538.98773,628
3/12/201538.2939.1338.2939.03984,871
3/11/201537.8638.0837.6637.96629,191
3/10/201538.3238.4037.8037.89732,854
3/9/201537.1038.5836.9738.531,087,226
3/6/201537.2437.6336.8937.05756,787
3/5/201538.3638.4737.4537.48810,791
3/4/201538.4438.5337.9638.261,291,894
3/3/201538.4538.8238.2938.551,000,567
3/2/201538.1139.0038.0638.52940,998
2/27/201539.2139.2138.0238.061,099,034
2/26/201537.7439.3537.7439.171,844,190
2/25/201537.3137.8136.9737.721,014,793
2/24/201535.8237.9935.3537.242,094,117
2/23/201537.4437.5034.1335.823,944,442
2/20/201536.9937.8536.4037.711,152,435
2/19/201536.5937.0536.5036.86644,526
2/18/201536.5036.8036.4136.75661,541
2/17/201537.1237.3636.5536.59732,962
2/13/201537.0637.3036.4836.73665,233
2/12/201536.9937.1736.7837.02635,909
2/11/201536.6336.9936.5036.75539,440
2/10/201536.7236.7836.3636.60536,772
2/9/201536.0736.6936.0136.36565,126
2/6/201535.7036.1035.7035.97798,170
2/5/201535.6035.7835.3235.76646,146
2/4/201535.0035.6734.8235.51988,916
2/3/201535.2035.6034.8235.01852,060
2/2/201534.9735.1034.5234.99763,245
1/30/201535.2535.5234.7734.79814,985
1/29/201535.0235.6534.7035.50615,595
1/28/201535.5435.5434.8334.94762,432
1/27/201535.4735.8135.4435.50647,398
1/26/201535.3535.7834.9935.71684,296
1/23/201535.2735.3334.9735.301,237,164
1/22/201534.6635.3234.4135.241,065,302
1/21/201533.5234.2033.4533.98495,267
1/20/201533.5733.6933.1733.60564,396
1/16/201532.7433.6332.6933.58607,616
1/15/201533.1633.4632.7032.861,250,751
1/14/201533.0133.3432.5133.131,075,839
1/13/201534.1134.6533.0733.411,136,552
1/12/201534.5034.5833.6034.05910,579
1/9/201534.7434.9734.4834.53619,172
1/8/201534.4135.1334.4134.66784,055
1/7/201534.2635.0734.1734.591,125,986
1/6/201534.1434.5433.6033.93923,773
1/5/201534.2334.4133.6733.87986,437
1/2/201534.7334.8634.0934.31476,337
12/31/201434.9935.0434.6534.65480,503
12/30/201434.9835.3134.7934.85377,797
12/29/201434.6135.2134.5634.98650,516
12/26/201434.0034.6933.9334.56612,109
12/24/201434.0834.0933.6533.95291,198
12/23/201433.7834.1533.6933.98813,821
12/22/201432.9933.6132.9533.58858,180
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center