$34.01 -0.05 (%) Cooper Tire & Rubber Co - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
8/29/201633.9234.1233.6334.06358,471
8/26/201634.2234.3433.9433.95474,809
8/25/201634.4234.4833.6034.14370,533
8/24/201634.1934.7734.0634.57536,902
8/23/201633.7734.1933.6734.16416,171
8/22/201633.6933.7733.4833.63473,236
8/19/201633.6833.9633.5533.79336,187
8/18/201633.4033.7833.3533.75387,584
8/17/201633.6433.7433.1133.33423,696
8/16/201633.9534.2633.6533.68476,115
8/15/201633.9434.3633.9433.95551,154
8/12/201634.1334.1333.6233.93389,901
8/11/201634.0234.2933.9334.16538,586
8/10/201633.8233.9133.6133.83430,154
8/9/201633.7233.9733.5133.71582,703
8/8/201634.2734.4833.7133.74834,493
8/5/201634.9235.0634.0934.15886,705
8/4/201633.5036.2133.3034.452,235,931
8/3/201631.9232.3131.8232.04827,613
8/2/201632.6932.6932.0332.06721,351
8/1/201632.9832.9832.4832.81393,161
7/29/201632.6133.0532.6032.99577,547
7/28/201632.6932.7731.9132.68591,064
7/27/201632.6533.1132.6532.801,101,121
7/26/201630.5732.6030.5732.391,712,096
7/25/201630.1930.5530.1730.27531,491
7/22/201630.1930.3129.9830.19429,347
7/21/201629.8730.3129.8730.26468,943
7/20/201629.9230.1329.7629.80609,924
7/19/201630.7730.7929.7429.85980,665
7/18/201630.8831.1130.4831.00772,164
7/15/201631.1831.1830.7130.87732,621
7/14/201631.0231.3330.9231.03594,922
7/13/201631.3131.3630.6530.80675,649
7/12/201631.0531.6031.0031.09348,634
7/11/201631.0031.5830.8430.85398,089
7/8/201630.5531.0430.4330.80638,137
7/7/201630.0330.9129.9930.16402,893
7/6/201629.5530.0629.4329.94399,549
7/5/201630.4930.6329.6729.73381,572
7/1/201629.9930.9329.9030.74435,827
6/30/201629.5529.9429.4029.82773,542
6/29/201630.1030.5029.4729.53896,929
6/28/201630.0331.2529.7829.971,504,880
6/27/201630.3930.5729.2929.54751,842
6/24/201630.0031.0329.8830.741,427,732
6/23/201631.6331.6331.1931.46465,385
6/22/201631.2231.6531.0031.23386,927
6/21/201631.1831.4330.9131.23367,100
6/20/201631.2431.8731.0531.07651,131
6/17/201630.7031.0030.4030.96638,286
6/16/201630.3730.7230.1630.63248,418
6/15/201630.7631.1830.5830.61356,838
6/14/201630.4030.7429.9530.69612,974
6/13/201631.0331.0530.4430.56411,936
6/10/201631.7831.8831.1631.19663,647
6/9/201631.9032.1431.6332.05373,375
6/8/201631.5632.0231.5631.92535,889
6/7/201631.4431.7531.3431.55382,773
6/6/201631.5031.5731.3131.32458,771
6/3/201631.6231.7631.3331.46516,699
6/2/201631.6531.9431.6231.79518,058
6/1/201631.9732.0131.4131.72546,931
5/31/201631.9932.1931.8132.13561,847
5/27/201631.6232.0631.5331.99706,409
5/26/201631.4031.5631.3031.50392,338
5/25/201631.4931.6431.2231.42599,102
5/24/201631.1431.5431.0931.35484,420
5/23/201631.6131.6230.8530.95554,882
5/20/201631.2831.8331.2831.69609,890
5/19/201631.0531.3530.6831.25614,181
5/18/201631.2831.8330.9931.20404,855
5/17/201631.9332.1031.2431.28620,612
5/16/201631.9732.3131.9432.07599,887
5/13/201632.0732.2931.9031.97568,919
5/12/201632.5432.7532.0532.16568,971
5/11/201633.0833.3732.3932.39509,457
5/10/201633.1333.3532.8933.29431,041
5/9/201633.1733.3132.8233.15479,864
5/6/201632.9933.2632.7833.06404,858
5/5/201633.4833.6433.0033.01614,287
5/4/201633.6933.9633.1733.39729,800
5/3/201634.0834.2333.4533.80677,399
5/2/201634.9835.0233.9234.291,003,898
4/29/201635.5935.9633.6534.541,180,599
4/28/201635.8235.9235.1735.49679,696
4/27/201636.7536.8635.5435.921,194,261
4/26/201636.1137.4635.9637.281,427,389
4/25/201636.3736.4535.8235.89722,299
4/22/201636.4036.7936.2636.41593,767
4/21/201637.4137.4936.4136.46352,569
4/20/201636.5837.9236.4537.27823,226
4/19/201637.0537.3236.4036.53406,233
4/18/201636.9737.2636.8736.98305,872
4/15/201637.0637.2736.5437.24419,893
4/14/201638.0838.1237.0337.07532,999
4/13/201636.1638.0735.9838.00595,951
4/12/201635.7136.0035.5035.92442,973
4/11/201636.2136.3235.6135.63794,671
4/8/201636.0936.3835.8636.10401,984
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center