$37.24 0.00 (%) Cooper Tire & Rubber Co - NYSE

May. 22, 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
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
4/10/201542.2642.2641.4342.171,084,837
4/9/201543.5043.5741.7942.191,226,340
4/8/201543.4043.8143.2643.61479,042
4/7/201543.7743.9443.0543.26703,483
4/6/201543.0143.8643.0143.69590,292
4/2/201543.1043.3642.9443.16396,827
4/1/201542.8443.1642.4643.12631,690
3/31/201542.2342.8641.9042.84812,728
3/30/201541.5742.1741.2742.08802,401
3/27/201541.0941.3340.8341.26573,176
3/26/201540.7241.2840.3541.16890,856
3/25/201541.1441.4440.6340.961,228,941
3/24/201540.7941.3840.5041.271,065,907
3/23/201540.1840.8140.1640.76945,053
3/20/201540.0040.2939.9540.201,152,258
3/19/201539.4639.7439.2239.72521,940
3/18/201538.9339.5238.6339.46861,661
3/17/201538.8039.1938.6839.08712,965
3/16/201539.0839.2638.8038.92735,075
3/13/201538.8939.0638.5538.98773,628
3/12/201538.2939.1338.2939.03984,871
3/11/201537.8638.0837.6637.96629,191
3/10/201538.3238.4037.8037.89732,854
3/9/201537.1038.5836.9738.531,087,226
3/6/201537.2437.6336.8937.05756,787
3/5/201538.3638.4737.4537.48810,791
3/4/201538.4438.5337.9638.261,291,894
3/3/201538.4538.8238.2938.551,000,567
3/2/201538.1139.0038.0638.52940,998
2/27/201539.2139.2138.0238.061,099,034
2/26/201537.7439.3537.7439.171,844,190
2/25/201537.3137.8136.9737.721,014,793
2/24/201535.8237.9935.3537.242,094,117
2/23/201537.4437.5034.1335.823,944,442
2/20/201536.9937.8536.4037.711,152,435
2/19/201536.5937.0536.5036.86644,526
2/18/201536.5036.8036.4136.75661,541
2/17/201537.1237.3636.5536.59732,962
2/13/201537.0637.3036.4836.73665,233
2/12/201536.9937.1736.7837.02635,909
2/11/201536.6336.9936.5036.75539,440
2/10/201536.7236.7836.3636.60536,772
2/9/201536.0736.6936.0136.36565,126
2/6/201535.7036.1035.7035.97798,170
2/5/201535.6035.7835.3235.76646,146
2/4/201535.0035.6734.8235.51988,916
2/3/201535.2035.6034.8235.01852,060
2/2/201534.9735.1034.5234.99763,245
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center