Cooper Tire & Rubber Company Historical Stock Prices

CTB 
$36.91
*  
5.58
13.13%
Get CTB Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading CTB now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    CTB Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.75  40.48  36.1001  36.91 5,650,852
05/01/2015 40 40.48 36.1001 36.91 5,651,052
04/30/2015 42.82 43.17 42.28 42.49 1,871,300
04/29/2015 42.6 43.38 42.6 43.17 986,388
04/28/2015 42.27 42.675 42.26 42.59 800,372
04/27/2015 42.45 42.73 42.09 42.2 802,856
04/24/2015 42.45 42.62 41.645 42.38 484,025
04/23/2015 42.57 42.78 42.26 42.29 578,843
04/22/2015 42.75 42.855 42.33 42.67 487,381
04/21/2015 42.84 42.95 42.33 42.75 696,792
04/20/2015 41.41 42.72 41.2474 42.64 1,144,444
04/17/2015 41.5 42 41.485 41.79 655,445
04/16/2015 41.81 42.085 41.61 41.75 1,034,687
04/15/2015 42.15 42.49 41.59 41.74 869,050
04/14/2015 42.4 42.59 41.8 41.94 537,289
04/13/2015 42.33 42.65 42.261 42.33 531,085
04/10/2015 42.26 42.26 41.43 42.17 1,084,837
04/09/2015 43.5 43.57 41.786 42.19 1,226,340
04/08/2015 43.4 43.805 43.256 43.61 479,042
04/07/2015 43.77 43.94 43.05 43.26 703,483
04/06/2015 43.01 43.8599 43.01 43.69 590,292
04/02/2015 43.1 43.36 42.9352 43.16 396,827
04/01/2015 42.84 43.16 42.46 43.12 631,690
03/31/2015 42.23 42.86 41.9 42.84 812,628
03/30/2015 41.57 42.17 41.27 42.08 802,401
03/27/2015 41.09 41.33 40.83 41.26 573,176
03/26/2015 40.72 41.28 40.35 41.16 890,856
03/25/2015 41.14 41.44 40.63 40.96 1,228,941
03/24/2015 40.79 41.38 40.5 41.27 1,063,696
03/23/2015 40.18 40.81 40.16 40.76 945,053
03/20/2015 40 40.29 39.95 40.2 1,152,258
03/19/2015 39.46 39.74 39.22 39.72 519,719
03/18/2015 38.93 39.52 38.63 39.46 861,661
03/17/2015 38.8 39.19 38.6784 39.08 712,965
03/16/2015 39.08 39.26 38.8 38.92 735,075
03/13/2015 38.89 39.06 38.55 38.98 773,628
03/12/2015 38.29 39.13 38.29 39.03 984,871
03/11/2015 37.86 38.08 37.66 37.96 629,191
03/10/2015 38.32 38.3999 37.8 37.89 732,854
03/09/2015 37.1 38.58 36.97 38.53 1,087,226
03/06/2015 37.24 37.63 36.8888 37.05 756,787
03/05/2015 38.36 38.47 37.445 37.48 810,791
03/04/2015 38.44 38.53 37.96 38.26 1,291,894
03/03/2015 38.45 38.82 38.29 38.55 1,000,567
03/02/2015 38.11 39 38.06 38.52 940,998
02/27/2015 39.21 39.21 38.02 38.06 1,099,034
02/26/2015 37.74 39.35 37.74 39.17 1,844,190
02/25/2015 37.31 37.81 36.97 37.72 1,014,768
02/24/2015 35.82 37.99 35.35 37.24 2,094,117
02/23/2015 37.44 37.5 34.13 35.82 3,944,442
02/20/2015 36.99 37.85 36.4 37.71 1,151,870
02/19/2015 36.59 37.05 36.5 36.86 644,326
02/18/2015 36.5 36.8 36.41 36.75 661,541
02/17/2015 37.12 37.36 36.55 36.59 732,962
02/13/2015 37.06 37.3 36.48 36.73 665,233
02/12/2015 36.99 37.1699 36.78 37.02 635,909
02/11/2015 36.63 36.985 36.5 36.75 539,440
02/10/2015 36.72 36.78 36.36 36.6 536,772
02/09/2015 36.07 36.69 36.01 36.36 565,126
02/06/2015 35.7 36.1 35.7 35.97 798,170
02/05/2015 35.6 35.78 35.32 35.76 646,146
02/04/2015 35 35.67 34.82 35.51 988,916
02/03/2015 35.2 35.6 34.82 35.01 852,060
02/02/2015 34.97 35.1 34.52 34.99 763,245
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?