Cooper Tire & Rubber Company Historical Stock Prices

CTB 
$28.65
*  
0.91
3.08%
Get CTB Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading CTB now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  29.58  29.73  28.60  28.65 1,045,298
07/30/2014 29.73 29.73 28.6 28.65 1,045,698
07/29/2014 29.96 29.98 29.56 29.56 320,450
07/28/2014 30.48 30.48 29.93 29.93 444,652
07/25/2014 30.1 30.4626 30.06 30.43 452,565
07/24/2014 30.32 30.46 30.02 30.32 649,003
07/23/2014 30.48 30.59 30 30.28 807,668
07/22/2014 29.91 31.34 29.91 30.56 1,744,873
07/21/2014 29.89 30.039 29.55 29.72 504,690
07/18/2014 29.55 30.02 29.45 30 785,712
07/17/2014 29.89 30.05 29.56 29.59 1,146,010
07/16/2014 29.78 30.1 29.54 30.06 1,059,131
07/15/2014 29.72 29.84 29.2 29.59 783,055
07/14/2014 29.47 29.87 29.275 29.8 457,187
07/11/2014 29.34 29.5 29 29.32 242,334
07/10/2014 28.93 29.57 28.76 29.38 405,807
07/09/2014 29.13 29.56 28.99 29.39 460,385
07/08/2014 29.21 29.32 28.79 29.14 421,671
07/07/2014 29.75 29.95 29.22 29.25 351,521
07/03/2014 29.65 29.97 29.56 29.71 201,372
07/02/2014 29.37 29.8 29.26 29.48 464,502
07/01/2014 29.9 30.23 29.41 29.42 850,067
06/30/2014 30.07 30.1 29.45 30 774,191
06/27/2014 29.01 29.95 29.01 29.87 700,979
06/26/2014 29.55 29.55 28.98 29.23 397,146
06/25/2014 28.51 29.59 28.4601 29.53 505,138
06/24/2014 29.7 29.93 28.54 28.71 871,378
06/23/2014 29.92 29.99 29.56 29.73 637,382
06/20/2014 29.95 30.02 29.695 29.83 1,071,199
06/19/2014 29.9 29.96 29.67 29.9 458,025
06/18/2014 29.83 29.88 29.525 29.87 489,944
06/17/2014 29.82 29.94 29.602 29.74 778,678
06/16/2014 29.56 29.91 29.56 29.81 534,219
06/13/2014 29.47 29.67 29.2 29.57 638,768
06/12/2014 29.37 29.48 29.12 29.46 861,736
06/11/2014 29.59 29.7 29.36 29.49 509,251
06/10/2014 29.17 29.79 28.95 29.79 615,662
06/09/2014 29.25 29.73 29.1409 29.26 561,737
06/06/2014 28.6 29.66 28.45 29.39 965,832
06/05/2014 28.43 28.71 28.22 28.54 564,890
06/04/2014 27.83 28.655 27.51 28.39 727,969
06/03/2014 27.97 28.27 27.87 27.99 444,100
06/02/2014 27.83 28.16 27.45 28.05 493,123
05/30/2014 27.77 27.93 27.62 27.83 382,558
05/29/2014 28.1 28.25 27.49 27.8 583,731
05/28/2014 27.78 28.181 27.44 28.1 430,520
05/27/2014 28.22 28.45 27.87 27.89 558,831
05/23/2014 27.7 28.24 27.51 28.22 599,226
05/22/2014 27.42 27.81 27.42 27.66 456,922
05/21/2014 26.84 27.44 26.72 27.41 750,023
05/20/2014 27.37 27.3902 26.615 26.89 1,103,217
05/19/2014 27.34 27.52 27.15 27.36 760,265
05/16/2014 28.08 28.13 27.29 27.38 1,191,771
05/15/2014 27.61 28.39 27.26 28.17 1,053,473
05/14/2014 28.2 28.47 27.79 27.81 690,250
05/13/2014 28.03 28.77 28 28.39 1,395,884
05/12/2014 27.53 27.95 27.51 27.78 675,565
05/09/2014 27.02 27.51 26.87 27.48 486,596
05/08/2014 27.59 27.94 27.01 27.21 604,695
05/07/2014 26.99 27.85 26.63 27.66 1,033,267
05/06/2014 26.79 27.1 26.38 26.88 795,291
05/05/2014 27.25 27.455 26.67 26.83 1,310,575
05/02/2014 27.05 28.07 26.8 27.48 3,215,673
05/01/2014 25.12 25.855 25.1 25.74 881,275
04/30/2014 25.36 25.5 24.93 25.15 860,185
04/29/2014 25.47 25.54 25.05 25.47 886,075
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?