$34.79 -0.71 (%) Cooper Tire & Rubber Co - NYSE

Jan. 30, 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
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
11/28/201433.9034.1533.6733.93348,869
11/26/201433.5233.8433.3433.83888,615
11/25/201433.0033.5432.9533.37811,485
11/24/201432.4532.9932.4332.69721,228
11/21/201432.8532.9232.3932.44712,628
11/20/201432.2532.8432.2532.70707,413
11/19/201432.7932.8532.3432.38626,894
11/18/201432.2632.8032.2632.52670,989
11/17/201432.3332.6532.1032.12820,191
11/14/201432.4432.5132.2932.29728,489
11/13/201432.6032.7432.3932.39587,079
11/12/201432.6832.8132.5732.60563,203
11/11/201432.7332.8932.5032.67803,103
11/10/201432.2532.9131.9732.731,400,601
11/7/201433.5134.2032.0632.491,647,604
11/6/201432.7833.4532.7833.131,046,662
11/5/201432.5832.9232.5032.81897,616
11/4/201432.2832.6732.1932.36634,931
11/3/201432.2432.5932.2132.40710,021
10/31/201432.3132.3931.6732.21876,547
10/30/201431.5132.2031.3931.83572,157
10/29/201432.1332.4931.5531.64809,584
10/28/201430.7231.8530.7031.78956,904
10/27/201430.3030.8329.9630.72604,935
10/24/201430.2830.5730.1930.39377,768
10/23/201430.2430.4529.8430.29635,505
10/22/201430.2230.4930.0030.04571,128
10/21/201429.6730.1729.5230.13518,004
10/20/201429.1829.6829.1829.45529,582
10/17/201429.8429.8629.1929.28942,704
10/16/201428.8929.7128.8029.491,329,030
10/15/201428.8029.3428.4329.221,112,304
10/14/201428.5129.3728.5129.211,063,527
10/13/201428.3728.9228.2728.431,092,804
10/10/201427.7028.6027.2427.84591,122
10/9/201428.4928.5627.8927.921,165,652
10/8/201427.9928.7627.7828.601,594,607
10/7/201429.2829.8329.1029.31935,826
10/6/201429.6129.7129.2629.41767,310
10/3/201429.0829.2228.9429.11308,696
10/2/201428.4029.0728.4028.93524,151
10/1/201428.6128.9628.2228.43584,109
9/30/201428.9029.0328.6628.70720,944
9/29/201429.2629.6528.9728.98659,980
9/26/201429.2429.5829.2429.50282,813
9/25/201429.0029.3928.8929.22685,072
9/24/201429.8530.0229.0429.05718,914
9/23/201429.7130.0629.6329.79659,332
9/22/201429.6329.9329.4029.81618,332
9/19/201430.2630.2629.4729.71706,707
9/18/201430.0030.2029.9130.07397,592
9/17/201430.0330.3329.8429.98318,786
9/16/201429.8030.3229.7830.01428,121
9/15/201430.1030.1029.6629.84586,060
9/12/201430.2230.4029.9830.26448,447
9/11/201430.0630.3830.0430.20507,755
9/10/201430.1830.4729.8330.27444,391
9/9/201430.1330.3829.8630.20441,276
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center