$32.13 +0.14 (%) Cooper Tire & Rubber Co - New York Stock Exchange, Inc.

May. 31, 2016 | 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
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
4/7/201636.3236.3435.4036.05898,002
4/6/201635.0735.9434.7635.84659,261
4/5/201635.1135.1934.5135.10499,874
4/4/201636.1336.2035.3235.57485,985
4/1/201636.6736.8536.1236.23461,885
3/31/201636.6437.2636.5737.02483,939
3/30/201636.8036.9636.0236.60636,057
3/29/201635.6036.6935.4736.66635,822
3/28/201636.0036.2735.4235.59880,581
3/24/201636.5036.5735.7736.00504,196
3/23/201636.9237.2236.5936.59431,190
3/22/201636.9637.5536.8536.96604,373
3/21/201636.9237.0936.7537.04959,327
3/18/201636.4637.0136.3236.87974,079
3/17/201636.7336.8935.6636.311,032,946
3/16/201636.5637.2036.5436.84666,706
3/15/201636.2037.0935.7836.521,335,870
3/14/201638.4038.9436.1536.182,174,953
3/11/201638.8639.2138.6639.10666,336
3/10/201639.3039.3338.1838.54342,910
3/9/201638.6239.2438.6139.11375,982
3/8/201638.3138.8038.2038.45769,329
3/7/201639.6339.8338.3038.48717,848
3/4/201639.5839.8539.1039.85452,150
3/3/201639.3439.7238.6339.34507,075
3/2/201639.1139.4438.9139.29582,793
3/1/201639.7139.9739.0539.23815,123
2/29/201640.1340.4339.1939.30740,292
2/26/201640.5240.7539.4740.08585,627
2/25/201639.6840.3439.5140.30728,346
2/24/201638.8539.3138.4639.26773,020
2/23/201639.1639.5937.7638.711,532,603
2/22/201637.0837.8536.8537.73814,503
2/19/201636.2236.9235.7736.60344,019
2/18/201637.2937.4336.0936.25594,889
2/17/201637.4337.7636.8737.32535,027
2/16/201637.4437.4936.6037.16490,641
2/12/201636.5337.2036.1237.06437,164
2/11/201635.4537.2135.4536.00400,737
2/10/201635.2436.5835.2136.12555,127
2/9/201633.8035.3333.6034.86612,891
2/8/201633.0134.3332.9534.02568,315
2/5/201634.0434.6233.3433.53614,282
2/4/201634.3834.6433.6734.11623,494
2/3/201635.4435.7034.0634.50628,138
2/2/201636.3236.5734.7135.06793,410
2/1/201636.2337.0436.0236.95470,811
1/29/201635.6836.4935.5936.46598,427
1/28/201636.0536.2035.4535.75514,058
1/27/201637.2837.3735.5035.65413,491
1/26/201635.7837.5335.7837.50924,133
1/25/201635.8036.0035.0835.54324,938
1/22/201635.2935.8935.0335.89548,607
1/21/201635.2735.6334.7334.76348,136
1/20/201634.4935.4534.2635.06581,729
1/19/201634.9535.1934.4135.05470,494
1/15/201634.0634.8433.8834.59479,275
1/14/201635.7835.9034.5535.12577,820
1/13/201635.7436.2135.4735.681,191,273
1/12/201635.7035.9835.0035.60792,635
1/11/201633.2635.2133.0435.051,148,489
1/8/201634.0534.2632.5833.00750,409
1/7/201633.7834.1533.3833.65897,231
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center