$37.06 +1.06 (%) Cooper Tire & Rubber Co - NYSE

Feb. 12, 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
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
1/6/201635.7435.8434.1334.51920,767
1/5/201637.0437.1336.0636.10432,280
1/4/201637.4337.4336.5036.91422,817
12/31/201538.4538.5937.8437.85208,949
12/30/201538.8039.0238.6138.67222,532
12/29/201538.6939.0438.4738.91270,351
12/28/201538.2138.5137.9638.43260,675
12/24/201538.3938.6038.1938.27154,049
12/23/201538.0038.6337.8038.39590,007
12/22/201538.2638.2637.5937.72395,892
12/21/201538.5338.8837.6237.99439,672
12/18/201538.6338.8338.2138.21630,466
12/17/201539.8339.9138.6838.69213,095
12/16/201540.2540.4338.9439.76428,280
12/15/201538.7840.2338.7840.04503,680
12/14/201538.4338.6337.9638.57556,598
12/11/201539.2339.4438.3238.49332,419
12/10/201540.1740.6939.7239.88292,772
12/9/201540.8841.3140.0940.21237,352
12/8/201540.9441.0940.4640.94241,214
12/7/201541.6641.8241.0341.15289,960
12/4/201541.2941.9041.0241.90299,731
12/3/201542.0642.2341.0441.14347,988
12/2/201542.3042.5141.7841.82250,816
12/1/201542.0342.4041.8042.30307,077
11/30/201542.4742.5741.9441.99385,522
11/27/201541.7042.3041.7042.12189,131
11/25/201541.1041.7941.0041.61309,414
11/24/201540.6741.3540.4741.14312,000
11/23/201540.9941.3940.6540.81384,156
11/20/201541.0741.3140.7940.98356,703
11/19/201539.9940.8739.9340.79758,479
11/18/201539.2839.9339.1739.88566,563
11/17/201539.7040.1039.1439.20452,892
11/16/201539.2639.7438.9039.73588,634
11/13/201540.8641.0339.1539.26658,516
11/12/201541.3741.8740.8940.96407,636
11/11/201542.3542.6541.7241.78477,194
11/10/201542.0042.3041.6142.20253,330
11/9/201542.5542.6342.0642.07329,019
11/6/201542.3542.5842.2542.54220,955
11/5/201542.6042.9142.3342.47466,305
11/4/201543.0243.0842.5042.61465,959
11/3/201542.7243.4042.4742.79607,534
11/2/201542.1243.3040.3242.601,331,768
10/30/201541.5942.3441.0441.79623,717
10/29/201542.6442.7541.1741.69556,986
10/28/201542.2142.7841.7442.73461,777
10/27/201542.4442.5141.7942.12358,460
10/26/201542.2042.7541.9542.65414,764
10/23/201541.8242.7441.7842.44440,880
10/22/201541.2442.3240.9441.82485,767
10/21/201542.5542.8941.2841.31628,183
10/20/201542.2842.9842.2842.53406,761
10/19/201542.2542.6942.2242.65295,631
10/16/201542.2642.6442.0042.41296,909
10/15/201541.8342.4141.4742.21472,273
10/14/201541.9242.3541.3841.58401,494
10/13/201542.0242.3741.7641.92370,614
10/12/201541.7142.3641.5942.16400,661
10/9/201542.0342.3441.7441.75339,504
10/8/201541.1841.9040.9341.87440,522
10/7/201540.0041.2740.0041.17642,316
10/6/201539.8740.1439.5539.84424,956
10/5/201539.4040.0039.1339.851,175,329
10/2/201539.0739.2738.7839.12662,368
10/1/201539.6639.9138.9239.50368,049
9/30/201538.6939.5938.5139.51736,824
9/29/201538.6238.8337.8838.18471,436
9/28/201539.5139.5838.4238.58373,050
9/25/201539.7940.1839.4739.53464,004
9/24/201538.9739.5338.3539.41464,055
9/23/201539.8339.8339.1139.28615,642
9/22/201540.1740.3039.4939.78512,774
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center