$35.10 -0.50 (%) Cooper Tire & Rubber Co - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTB historical data

Date Open High Low Close Volume
1/20/201735.6535.9535.0535.10636,622
1/19/201736.1536.3535.4535.60532,943
1/18/201736.3036.4335.6036.25822,894
1/17/201735.9036.9835.9036.25781,825
1/13/201735.4036.3535.3536.251,109,947
1/12/201736.4536.6035.4035.40590,469
1/11/201736.8037.1036.2036.55572,425
1/10/201737.1537.4036.7036.75546,332
1/9/201738.5038.6337.1537.15481,602
1/6/201738.6538.9538.3138.70300,560
1/5/201738.9039.0038.2538.70302,630
1/4/201738.9039.3538.4339.05551,994
1/3/201739.2539.2538.1038.80451,668
12/30/201639.0539.5038.7038.85325,426
12/29/201639.0539.3838.7038.80378,423
12/28/201639.5039.7038.6539.00191,571
12/27/201639.1539.6839.1539.45155,339
12/23/201639.0039.3538.9539.15195,385
12/22/201639.4039.6538.9039.00301,422
12/21/201639.9039.9539.0039.50372,251
12/20/201639.6040.2139.5039.80358,606
12/19/201638.9539.5538.8539.40428,530
12/16/201639.4039.7538.8538.95633,742
12/15/201638.5539.3038.3539.20306,122
12/14/201639.0539.2538.4538.60648,549
12/13/201638.8039.9538.4838.95958,260
12/12/201638.6539.0537.9038.65599,160
12/9/201638.8039.2038.7539.00734,725
12/8/201638.8539.2038.3538.75730,626
12/7/201638.0038.9537.9038.801,057,426
12/6/201638.2038.5037.7037.95614,771
12/5/201638.4038.5538.0038.10403,632
12/2/201638.3538.5537.8537.95413,573
12/1/201638.3039.7338.2538.30508,559
11/30/201639.3039.3838.0538.30441,283
11/29/201638.8539.7538.7039.25719,043
11/28/201639.3539.6538.6838.80405,038
11/25/201638.8539.7038.7039.35287,335
11/23/201638.6039.3038.6038.75601,700
11/22/201638.4038.9338.3038.75369,993
11/21/201638.4538.8038.1338.30272,376
11/18/201638.4038.6038.0038.45392,759
11/17/201638.0038.5537.7538.40350,059
11/16/201637.5038.0537.5037.85339,257
11/15/201637.1538.3037.1537.40587,166
11/14/201637.4538.0337.1037.30543,145
11/11/201636.8537.2036.3037.05484,306
11/10/201635.7537.3035.7536.80703,132
11/9/201634.2035.8033.6535.40798,752
11/8/201634.2535.1034.2534.70640,165
11/7/201633.5035.0533.5034.351,154,242
11/4/201634.6035.4034.5534.75386,045
11/3/201635.2035.3534.5034.55265,340
11/2/201635.4036.0534.9034.95621,017
11/1/201636.6537.2535.1535.50835,338
10/31/201634.4537.1533.9036.751,558,223
10/28/201634.1135.0333.5634.311,133,615
10/27/201635.9136.0035.0735.33420,243
10/26/201635.4236.0535.3735.93562,528
10/25/201636.5336.6435.5435.57606,809
10/24/201636.3937.0136.3936.66360,020
10/21/201635.9036.4335.6636.15611,272
10/20/201636.3336.3435.9436.13393,425
10/19/201635.9836.4535.8236.36562,859
10/18/201636.2436.3535.6235.98790,502
10/17/201636.3236.4535.7235.90810,588
10/14/201637.7537.9736.3536.35919,252
10/13/201638.1338.2137.4037.58674,072
10/12/201638.6539.0238.4638.46476,189
10/11/201638.3939.0738.3138.61727,457
10/10/201638.4739.2138.4738.60463,580
10/7/201638.4438.6038.0438.38683,821
10/6/201638.2738.4737.8738.26468,098
10/5/201637.9638.6237.8738.19491,266
10/4/201638.0138.3937.5937.81346,373
10/3/201637.9438.3037.7538.19407,224
9/30/201637.2738.1637.0338.02529,157
9/29/201637.8038.0036.8037.14657,956
9/28/201636.9437.8736.8037.82727,765
9/27/201636.2236.9136.1236.72377,802
9/26/201636.9837.0736.3836.40741,577
9/23/201636.7137.4036.6637.20639,151
9/22/201636.3237.0436.2636.95854,160
9/21/201635.4736.1235.3936.11673,322
9/20/201635.2435.4135.0135.22370,317
9/19/201635.1835.5634.9635.08420,163
9/16/201635.0635.2034.7334.96467,787
9/15/201634.8835.2134.6935.10367,206
9/14/201634.4534.7634.0734.47524,437
9/13/201635.0235.3334.3534.55536,403
9/12/201634.0535.2533.8335.13673,200
9/9/201634.7835.0534.2534.25607,084
9/8/201634.7535.1734.6534.97571,955
9/7/201634.6134.9934.6134.87495,808
9/6/201634.3234.6634.1834.66419,913
9/2/201634.1534.1733.8434.16267,204
9/1/201634.0534.2733.6433.96332,511
8/31/201633.9134.3633.8433.99357,597
8/30/201633.9634.2333.7034.01375,035
8/29/201633.9234.1233.6334.06358,471
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center