Cooper Tire & Rubber Company Historical Stock Prices

CTB 
$35.66
*  
0.36
1.02%
Get CTB Alerts
*Delayed - data as of Jan. 26, 2015 13:39 ET  -  Find a broker to begin trading CTB now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    CTB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
13:39  35.49  35.76  34.99  35.66 421,519
01/23/2015 35.27 35.33 34.97 35.3 1,236,064
01/22/2015 34.66 35.32 34.41 35.24 1,065,302
01/21/2015 33.52 34.2 33.45 33.98 495,267
01/20/2015 33.57 33.685 33.17 33.6 564,396
01/16/2015 32.74 33.6344 32.69 33.58 607,616
01/15/2015 33.16 33.46 32.7 32.86 1,250,551
01/14/2015 33.01 33.34 32.505 33.13 1,075,839
01/13/2015 34.11 34.65 33.07 33.41 1,136,552
01/12/2015 34.5 34.58 33.6 34.05 910,579
01/09/2015 34.74 34.97 34.48 34.53 619,172
01/08/2015 34.41 35.13 34.41 34.66 784,055
01/07/2015 34.26 35.07 34.17 34.59 1,125,986
01/06/2015 34.14 34.54 33.6 33.93 923,773
01/05/2015 34.23 34.41 33.67 33.87 986,437
01/02/2015 34.73 34.86 34.09 34.31 476,337
12/31/2014 34.99 35.04 34.65 34.65 480,503
12/30/2014 34.98 35.3099 34.79 34.85 377,797
12/29/2014 34.61 35.21 34.56 34.98 650,516
12/26/2014 34 34.69 33.93 34.56 612,109
12/24/2014 34.08 34.09 33.65 33.95 291,198
12/23/2014 33.78 34.15 33.6939 33.98 813,821
12/22/2014 32.99 33.61 32.9527 33.58 858,180
12/19/2014 32.4 33.15 32.28 32.98 2,023,765
12/18/2014 32.06 32.3 31.76 32.23 808,770
12/17/2014 30.92 31.75 30.8 31.72 1,454,894
12/16/2014 30.17 31.23 30.17 30.84 1,875,706
12/15/2014 29.74 30.325 29.675 30.14 1,100,098
12/12/2014 30.01 30.32 29.506 29.75 866,806
12/11/2014 29.97 31.07 29.92 30.24 1,350,157
12/10/2014 30 30.1 29.62 29.68 1,019,550
12/09/2014 29.65 30.28 29.575 30.06 1,023,801
12/08/2014 30.75 30.79 29.88 30.07 1,315,622
12/05/2014 31.26 31.86 30.5 30.76 1,312,728
12/04/2014 31.5 32.22 30.98 31.61 1,106,336
12/03/2014 32.26 32.527 31.34 31.46 2,214,272
12/02/2014 32.45 32.72 32.19 32.33 1,213,892
12/01/2014 34.05 34.1099 32.39 32.58 1,656,943
11/28/2014 33.9 34.15 33.67 33.93 348,869
11/26/2014 33.52 33.84 33.34 33.83 888,615
11/25/2014 33 33.54 32.95 33.37 811,485
11/24/2014 32.45 32.99 32.43 32.69 721,228
11/21/2014 32.85 32.92 32.39 32.44 710,428
11/20/2014 32.25 32.84 32.25 32.7 707,413
11/19/2014 32.79 32.85 32.34 32.38 626,894
11/18/2014 32.26 32.804 32.26 32.52 670,989
11/17/2014 32.33 32.65 32.095 32.12 820,191
11/14/2014 32.44 32.51 32.29 32.29 728,489
11/13/2014 32.6 32.74 32.39 32.39 587,079
11/12/2014 32.68 32.81 32.57 32.6 563,203
11/11/2014 32.73 32.89 32.5 32.67 803,103
11/10/2014 32.25 32.91 31.9654 32.73 1,400,601
11/07/2014 33.51 34.2 32.06 32.49 1,647,604
11/06/2014 32.78 33.454 32.78 33.13 1,046,362
11/05/2014 32.58 32.92 32.5 32.81 897,616
11/04/2014 32.28 32.67 32.19 32.36 634,931
11/03/2014 32.24 32.59 32.21 32.4 710,021
10/31/2014 32.31 32.39 31.67 32.21 876,547
10/30/2014 31.51 32.2 31.39 31.83 599,758
10/29/2014 32.13 32.491 31.545 31.64 809,584
10/28/2014 30.72 31.85 30.7 31.78 956,904
10/27/2014 30.3 30.825 29.96 30.72 604,935
10/24/2014 30.28 30.57 30.19 30.39 377,768
10/23/2014 30.24 30.45 29.84 30.29 635,505
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?