$36.85 -1.75 (%) Cooper Tire & Rubber Co - NYSE

Sep. 1, 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
9/1/201537.8438.1236.6736.85727,473
8/31/201537.9038.7737.8138.60700,033
8/28/201537.5138.0837.3038.04657,816
8/27/201537.0037.8136.5237.68921,573
8/26/201536.7237.1135.6536.90711,732
8/25/201536.6937.0035.9936.09908,654
8/24/201534.7336.7234.6535.96948,402
8/21/201537.2637.6136.3736.39678,302
8/20/201538.3738.5037.8737.89503,100
8/19/201538.9839.1538.5138.65525,954
8/18/201539.4939.8139.0039.13618,062
8/17/201539.2939.6938.8639.69534,532
8/14/201538.8639.4038.7539.32559,509
8/13/201537.8038.9437.7538.73528,281
8/12/201537.3537.6236.6137.62654,917
8/11/201537.2137.6336.6837.53681,165
8/10/201536.9037.6836.8537.63748,053
8/7/201535.6036.6335.4536.61817,584
8/6/201536.0238.0334.3135.601,164,738
8/5/201533.8334.7833.8334.63734,965
8/4/201533.1233.7133.0133.68676,696
8/3/201533.0133.4532.6433.13407,189
7/31/201532.6033.0232.2832.93479,676
7/30/201532.5532.6432.2832.56365,522
7/29/201532.1432.9332.1432.77409,457
7/28/201531.5132.2431.1932.12444,862
7/27/201531.7031.8331.1831.46438,227
7/24/201532.6932.6931.6631.77473,196
7/23/201532.8633.1132.6032.62453,161
7/22/201532.5132.8832.4632.70329,979
7/21/201533.2033.2632.6532.69498,298
7/20/201533.9133.9133.2033.28497,686
7/17/201533.2734.0033.2233.95373,055
7/16/201533.7133.8132.9633.16754,151
7/15/201534.0034.0033.4633.49457,925
7/14/201533.2033.9733.1633.91472,136
7/13/201532.8433.3032.6433.26370,005
7/10/201532.5832.8332.4932.74374,832
7/9/201532.9732.9732.3232.34493,504
7/8/201532.6332.8332.1932.81869,800
7/7/201533.4033.5032.3333.04431,476
7/6/201533.0233.4532.9133.36389,564
7/2/201533.3933.6533.1633.43481,236
7/1/201534.1434.2632.9833.40709,279
6/30/201533.9533.9733.5533.83613,424
6/29/201534.7934.9233.5233.79713,783
6/26/201535.0335.3534.8735.13607,458
6/25/201535.1535.3234.5734.99409,362
6/24/201535.4935.6435.0135.11405,251
6/23/201535.5035.6435.2135.49500,993
6/22/201535.5035.5735.1135.30366,471
6/19/201535.1935.4134.8435.17855,187
6/18/201535.1735.4835.0735.14437,800
6/17/201535.3835.9235.0035.09579,186
6/16/201535.5935.7035.2135.27519,599
6/15/201536.8736.8734.9135.67962,373
6/12/201536.9337.7936.9237.39279,585
6/11/201537.3037.7236.8336.92531,193
6/10/201536.8537.5336.5737.30648,668
6/9/201536.5536.9136.3836.60285,950
6/8/201536.8737.1536.6236.64361,967
6/5/201536.8637.0836.2036.98414,962
6/4/201537.2937.2936.7536.91443,921
6/3/201537.1037.6036.7437.53381,337
6/2/201537.2638.3236.8937.00817,053
6/1/201536.8737.8536.6337.46513,705
5/29/201537.0337.1836.7036.71502,031
5/28/201537.3537.5536.7037.11390,241
5/27/201537.3237.7737.1437.47522,349
5/26/201537.1537.5036.8937.40365,371
5/22/201537.5837.6737.1737.24361,471
5/21/201537.1637.7537.1437.58409,113
5/20/201536.8337.2036.7337.12464,463
5/19/201536.7037.0036.3836.88463,981
5/18/201536.4636.8236.2436.70485,687
5/15/201536.5736.7936.2936.43512,679
5/14/201536.5036.7736.3236.61492,209
5/13/201535.9336.6235.6236.28962,342
5/12/201536.0336.1635.6535.95677,886
5/11/201536.4136.8236.1736.26560,946
5/8/201536.1736.5535.9236.361,120,650
5/7/201536.3736.7335.5735.971,468,813
5/6/201536.7036.9136.2536.491,829,899
5/5/201537.7937.9137.1137.471,614,848
5/4/201536.4838.7236.3538.062,293,142
5/1/201540.0040.4836.1036.915,651,052
4/30/201542.8243.1742.2842.491,871,628
4/29/201542.6043.3842.6043.17986,388
4/28/201542.2742.6842.2642.59800,372
4/27/201542.4542.7342.0942.20802,856
4/24/201542.4542.6241.6542.38484,025
4/23/201542.5742.7842.2642.29578,843
4/22/201542.7542.8642.3342.67487,381
4/21/201542.8442.9542.3342.75696,792
4/20/201541.4142.7241.2542.641,144,444
4/17/201541.5042.0041.4941.79655,445
4/16/201541.8142.0941.6141.751,034,687
4/15/201542.1542.4941.5941.74869,050
4/14/201542.4042.5941.8041.94537,289
4/13/201542.3342.6542.2642.33531,085
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!