$30.04 -0.09 (%) Cooper Tire & Rubber Co - NYSE

Oct. 22, 2014 | 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
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
9/8/201430.2530.6129.9630.20471,486
9/5/201430.5330.6830.3730.38408,036
9/4/201430.8231.1030.5530.60370,945
9/3/201431.0431.1030.7330.75545,984
9/2/201430.8631.2530.7830.91664,162
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center