Cooper Tire & Rubber Co $30.83

up +0.46


29/8/2014 04:01 PM  |  NYSE : CTB  
Industries : Consumer Non-durables / Rubber & Plastics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTB historical data

Date Open High Low Close Volume
8/29/201430.4330.9530.3630.83659,925
8/28/201430.0930.6129.9530.37506,822
8/27/201430.2430.4330.0730.23682,032
8/26/201430.0330.6430.0330.331,086,948
8/25/201430.1530.2430.0130.02411,592
8/22/201429.9630.2029.7430.04378,819
8/21/201430.1530.2429.8830.00413,850
8/20/201429.8030.1729.7630.10432,198
8/19/201429.8130.1629.7829.87977,333
8/18/201430.1530.3729.6329.66992,657
8/15/201430.4130.4129.7529.95597,131
8/14/201430.5130.6330.0530.10719,303
8/13/201430.6730.7830.4630.59575,922
8/12/201430.5830.7730.5130.52802,059
8/11/201430.1530.7730.1530.551,037,021
8/8/201429.4530.0929.2830.00958,992
8/7/201427.5829.5027.5029.271,381,205
8/6/201429.2229.6328.6328.741,032,383
8/5/201429.2129.6829.1029.28425,378
8/4/201428.9129.5028.8429.37425,095
8/1/201428.9129.0528.5528.89464,833
7/31/201428.5229.2028.5128.89634,127
7/30/201429.7329.7328.6028.651,045,698
7/29/201429.9629.9829.5629.56320,450
7/28/201430.4830.4829.9329.93445,752
7/25/201430.1030.4630.0630.43452,565
7/24/201430.3230.4630.0230.32649,003
7/23/201430.4830.5930.0030.28807,668
7/22/201429.9131.3429.9130.561,744,873
7/21/201429.8930.0429.5529.72504,690
7/18/201429.5530.0229.4530.00785,712
7/17/201429.8930.0529.5629.591,146,010
7/16/201429.7830.1029.5430.061,059,131
7/15/201429.7229.8429.2029.59783,055
7/14/201429.4729.8729.2829.80457,187
7/11/201429.3429.5029.0029.32242,334
7/10/201428.9329.5728.7629.38405,807
7/9/201429.1329.5628.9929.39460,385
7/8/201429.2129.3228.7929.14421,671
7/7/201429.7529.9529.2229.25351,521
7/3/201429.6529.9729.5629.71201,372
7/2/201429.3729.8029.2629.48464,502
7/1/201429.9030.2329.4129.42850,067
6/30/201430.0730.1029.4530.00774,191
6/27/201429.0129.9529.0129.87700,979
6/26/201429.5529.5528.9829.23397,146
6/25/201428.5129.5928.4629.53505,138
6/24/201429.7029.9328.5428.71871,378
6/23/201429.9229.9929.5629.73637,382
6/20/201429.9530.0229.7029.831,071,199
6/19/201429.9029.9629.6729.90458,025
6/18/201429.8329.8829.5329.87489,944
6/17/201429.8229.9429.6029.74778,678
6/16/201429.5629.9129.5629.81534,219
6/13/201429.4729.6729.2029.57638,768
6/12/201429.3729.4829.1229.46861,736
6/11/201429.5929.7029.3629.49509,251
6/10/201429.1729.7928.9529.79615,662
6/9/201429.2529.7329.1429.26561,737
6/6/201428.6029.6628.4529.39965,832
6/5/201428.4328.7128.2228.54564,890
6/4/201427.8328.6627.5128.39727,969
6/3/201427.9728.2727.8727.99444,100
6/2/201427.8328.1627.4528.05493,123
5/30/201427.7727.9327.6227.83382,558
5/29/201428.1028.2527.4927.80583,731
5/28/201427.7828.1827.4428.10430,520
5/27/201428.2228.4527.8727.89558,831
5/23/201427.7028.2427.5128.22599,226
5/22/201427.4227.8127.4227.66456,922
5/21/201426.8427.4426.7227.41750,023
5/20/201427.3727.3926.6226.891,103,217
5/19/201427.3427.5227.1527.36760,265
5/16/201428.0828.1327.2927.381,191,771
5/15/201427.6128.3927.2628.171,053,473
5/14/201428.2028.4727.7927.81690,250
5/13/201428.0328.7728.0028.391,395,884
5/12/201427.5327.9527.5127.78675,565
5/9/201427.0227.5126.8727.48486,596
5/8/201427.5927.9427.0127.21604,695
5/7/201426.9927.8526.6327.661,033,267
5/6/201426.7927.1026.3826.88795,291
5/5/201427.2527.4626.6726.831,310,575
5/2/201427.0528.0726.8027.483,215,673
5/1/201425.1225.8625.1025.74882,045
4/30/201425.3625.5024.9325.15860,187
4/29/201425.4725.5425.0525.47886,075
4/28/201425.7725.7925.1525.53777,338
4/25/201426.4926.5725.6325.76931,459
4/24/201425.5026.6125.5026.541,725,021
4/23/201424.9525.4924.8525.43867,685
4/22/201424.9225.0424.7724.96383,835
4/21/201424.8324.9924.6124.88263,165
4/17/201424.6925.1524.5824.90552,178
4/16/201424.6224.7724.4624.75544,713
4/15/201423.9824.6423.7424.571,163,183
4/14/201423.8024.2123.7623.99643,105
4/11/201423.9724.1723.7023.81722,988
4/10/201424.5424.6023.9124.07668,895
4/9/201423.7824.7123.7224.57899,753
Trading Center