Cooper Tire & Rubber Company Historical Stock Prices

CTB 
$30.474
*  
0.184
0.61%
Get CTB Alerts
*Delayed - data as of Oct. 24, 2014 14:04 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 for next time

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

Results for: 1 Year, From 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
14:04  30.33  30.57  30.19  30.474 203,417
10/23/2014 30.24 30.45 29.84 30.29 635,505
10/22/2014 30.22 30.49 30.002 30.04 571,128
10/21/2014 29.67 30.17 29.52 30.13 518,004
10/20/2014 29.18 29.68 29.18 29.45 529,582
10/17/2014 29.84 29.86 29.19 29.28 942,704
10/16/2014 28.89 29.71 28.8 29.49 1,329,030
10/15/2014 28.8 29.34 28.43 29.22 1,112,304
10/14/2014 28.51 29.365 28.51 29.21 1,062,677
10/13/2014 28.37 28.92 28.27 28.43 1,092,804
10/10/2014 27.7 28.6 27.24 27.84 591,122
10/09/2014 28.49 28.56 27.8875 27.92 1,165,652
10/08/2014 27.99 28.76 27.7833 28.6 1,594,607
10/07/2014 29.28 29.83 29.1 29.31 935,826
10/06/2014 29.61 29.71 29.26 29.41 767,310
10/03/2014 29.08 29.22 28.94 29.11 308,696
10/02/2014 28.4 29.07 28.4 28.93 524,151
10/01/2014 28.61 28.96 28.22 28.43 584,109
09/30/2014 28.9 29.0272 28.66 28.7 720,944
09/29/2014 29.26 29.65 28.97 28.98 659,980
09/26/2014 29.24 29.58 29.24 29.5 282,813
09/25/2014 29 29.39 28.89 29.22 685,072
09/24/2014 29.85 30.02 29.04 29.05 718,914
09/23/2014 29.71 30.06 29.63 29.79 659,332
09/22/2014 29.63 29.93 29.4 29.81 618,332
09/19/2014 30.26 30.26 29.47 29.71 706,707
09/18/2014 30 30.2 29.91 30.07 397,592
09/17/2014 30.03 30.33 29.84 29.98 318,786
09/16/2014 29.8 30.32 29.78 30.01 428,121
09/15/2014 30.1 30.1 29.66 29.84 586,160
09/12/2014 30.22 30.4 29.98 30.26 448,447
09/11/2014 30.06 30.38 30.04 30.2 507,755
09/10/2014 30.18 30.47 29.83 30.27 444,391
09/09/2014 30.13 30.38 29.86 30.2 441,276
09/08/2014 30.25 30.61 29.96 30.2 471,486
09/05/2014 30.53 30.68 30.37 30.38 408,036
09/04/2014 30.82 31.1 30.55 30.6 370,945
09/03/2014 31.04 31.1 30.73 30.75 545,984
09/02/2014 30.86 31.25 30.78 30.91 664,162
08/29/2014 30.43 30.95 30.36 30.83 659,925
08/28/2014 30.09 30.61 29.95 30.37 506,822
08/27/2014 30.24 30.43 30.07 30.23 682,032
08/26/2014 30.03 30.64 30.03 30.33 1,086,948
08/25/2014 30.15 30.235 30.01 30.02 411,592
08/22/2014 29.96 30.2 29.74 30.04 378,819
08/21/2014 30.15 30.243 29.88 30 413,850
08/20/2014 29.8 30.17 29.757 30.1 432,198
08/19/2014 29.81 30.16 29.78 29.87 977,333
08/18/2014 30.15 30.365 29.63 29.66 992,657
08/15/2014 30.41 30.41 29.75 29.95 597,131
08/14/2014 30.51 30.63 30.05 30.1 719,303
08/13/2014 30.67 30.78 30.46 30.59 575,922
08/12/2014 30.58 30.77 30.51 30.52 802,059
08/11/2014 30.15 30.77 30.15 30.55 1,037,021
08/08/2014 29.45 30.0901 29.28 30 958,992
08/07/2014 27.58 29.5 27.5 29.27 1,381,205
08/06/2014 29.22 29.63 28.63 28.74 1,032,383
08/05/2014 29.21 29.68 29.1 29.28 425,378
08/04/2014 28.91 29.5 28.84 29.37 425,095
08/01/2014 28.91 29.05 28.55 28.89 464,733
07/31/2014 28.52 29.2 28.51 28.89 634,102
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
04/28/2014 25.77 25.79 25.151 25.53 777,338
04/25/2014 26.49 26.57 25.63 25.76 931,459
04/24/2014 25.5 26.61 25.5 26.54 1,725,021
04/23/2014 24.95 25.49 24.85 25.43 867,685
04/22/2014 24.92 25.04 24.77 24.96 383,835
04/21/2014 24.83 24.99 24.61 24.88 263,165
04/17/2014 24.69 25.15 24.58 24.9 552,178
04/16/2014 24.62 24.77 24.46 24.75 544,713
04/15/2014 23.98 24.64 23.74 24.57 1,163,183
04/14/2014 23.8 24.2136 23.76 23.99 643,105
04/11/2014 23.97 24.17 23.7 23.81 722,988
04/10/2014 24.54 24.6 23.91 24.07 668,895
04/09/2014 23.78 24.71 23.72 24.57 899,753
04/08/2014 23.5 23.98 23.4 23.72 845,281
04/07/2014 23.96 24.08 23.461 23.56 916,726
04/04/2014 24.38 24.6 23.82 24.05 1,006,882
04/03/2014 24.95 24.9875 24.41 24.5 684,160
04/02/2014 24.29 25 24.29 25 1,007,758
04/01/2014 24.41 24.52 24.16 24.25 1,225,551
03/31/2014 23.83 24.57 23.83 24.3 1,032,570
03/28/2014 23.38 23.84 23.37 23.74 636,090
03/27/2014 23.81 23.903 23.19 23.34 1,038,223
03/26/2014 24.17 24.24 23.75 23.79 807,757
03/25/2014 24.26 24.41 23.86 23.98 650,441
03/24/2014 24.54 24.7 24.1 24.12 1,019,085
03/21/2014 24.74 24.96 24.46 24.48 634,445
03/20/2014 23.97 24.64 23.9 24.64 852,519
03/19/2014 24.78 24.85 24.17 24.18 871,703
03/18/2014 24.54 24.89 24.46 24.7 1,608,153
03/17/2014 24.26 25.24 24.25 24.57 2,397,734
03/14/2014 24.1 25.25 23.75 24.36 4,698,734
03/13/2014 23.13 23.36 22.24 22.82 2,206,866
03/12/2014 23.91 23.92 23.03 23.09 1,400,431
03/11/2014 24.2 24.68 23.84 24.07 1,923,168
03/10/2014 23.83 24.09 23.68 24.06 1,038,888
03/07/2014 23.96 24.18 23.78 23.79 1,604,806
03/06/2014 23.69 24.12 23.69 23.8 1,170,644
03/05/2014 22.88 23.68 22.82 23.6 1,762,876
03/04/2014 23.17 23.45 22.7808 22.86 1,481,811
03/03/2014 24 24.02 22.54 23.01 4,254,304
02/28/2014 24.93 25.13 24.82 24.93 1,551,859
02/27/2014 24.6 24.91 24.49 24.91 752,878
02/26/2014 24.25 24.68 24.09 24.68 1,686,644
02/25/2014 23.81 24.21 23.75 24.18 833,176
02/24/2014 23.92 24.2 23.71 23.86 1,039,085
02/21/2014 24 24.04 23.75 23.82 709,964
02/20/2014 23.89 24.12 23.8 23.97 636,211
02/19/2014 24.02 24.2 23.84 23.94 975,363
02/18/2014 23.88 24.12 23.5 24.05 951,110
02/14/2014 23.81 23.94 23.55 23.87 634,948
02/13/2014 23.44 24.06 23.29 23.82 959,798
02/12/2014 23.47 23.65 23.28 23.44 612,304
02/11/2014 23.2 23.51 23.09 23.39 563,711
02/10/2014 23.08 23.27 22.94 23.11 741,128
02/07/2014 22.89 23.18 22.72 23.12 716,902
02/06/2014 22.36 23.25 22.18 22.7 780,605
02/05/2014 22.3 22.34 21.95 22.27 1,064,073
02/04/2014 22.69 22.9 22.31 22.35 1,342,980
02/03/2014 23.4 24 22.45 22.59 1,817,052
01/31/2014 22.77 23.8182 22.53 23.4 1,979,592
01/30/2014 22.51 22.86 22.41 22.84 681,905
01/29/2014 22.78 22.9 22.09 22.4 1,566,713
01/28/2014 22.7 23.03 22.57 22.79 886,843
01/27/2014 22.51 22.85 22.4 22.64 1,223,710
01/24/2014 22.62 22.716 22.31 22.46 1,822,899
01/23/2014 22.98 23.01 22.46 22.82 1,288,326
01/22/2014 23.3 23.38 22.9 23.01 1,508,766
01/21/2014 24.04 24.08 22.88 23.15 2,878,576
01/17/2014 24.74 24.744 23.92 24 2,029,569
01/16/2014 24.91 24.95 24.4 24.61 1,505,578
01/15/2014 25 25.04 24.71 24.97 1,231,683
01/14/2014 24.7 25.04 24.58 24.91 1,662,948
01/13/2014 25.86 25.96 24.35 24.69 2,609,359
01/10/2014 25.24 26.74 25.05 25.85 4,140,826
01/09/2014 25.28 25.505 24.97 25.18 1,794,041
01/08/2014 25.38 25.4 25 25.26 2,034,490
01/07/2014 25.42 25.93 25.28 25.52 2,434,208
01/06/2014 24.86 25.23 24.81 25.18 2,792,307
01/03/2014 23.88 25.0672 23.88 24.79 2,721,958
01/02/2014 24.09 24.1 23.761 23.93 2,587,068
12/31/2013 24.2 24.66 23.75 24.04 3,746,701
12/30/2013 22.56 24.44 22.0809 24.2 6,542,653
12/27/2013 22.43 23.04 22.3132 22.96 891,053
12/26/2013 22.24 22.77 22.22 22.46 890,998
12/24/2013 22 22.47 21.94 22.18 789,454
12/23/2013 22.3 22.36 21.9 22.01 1,765,800
12/20/2013 22.51 22.8 21.7 22.2 3,160,777
12/19/2013 22.21 22.51 21.92 22.35 846,726
12/18/2013 22 22.55 21.9 22.29 1,091,606
12/17/2013 21.29 22.21 21.29 22.03 2,019,325
12/16/2013 22.8 23 20.55 21.62 5,323,918
12/13/2013 23.89 24.02 22.68 22.76 1,734,989
12/12/2013 23.4 24.29 23.3 23.89 1,346,030
12/11/2013 23.59 23.67 23.27 23.45 1,224,205
12/10/2013 23.68 24.25 23.15 23.5 2,177,599
12/09/2013 23.95 24.12 23.68 23.69 890,954
12/06/2013 24.06 24.06 23.8 24.01 635,272
12/05/2013 23.86 24.2355 23.81 23.89 458,869
12/04/2013 23.95 24.258 23.77 23.9 347,234
12/03/2013 24.4 24.51 23.9 23.94 470,288
12/02/2013 24.56 24.6099 24.36 24.39 714,387
11/29/2013 24.7 24.79 24.5 24.6 184,018
11/27/2013 24.5 24.75 24.5 24.54 499,116
11/26/2013 24.76 24.94 24.55 24.57 803,002
11/25/2013 24.44 24.74 24.32 24.72 728,656
11/22/2013 24.48 24.49 24.25 24.4 349,019
11/21/2013 24.06 24.46 24.05 24.4 880,719
11/20/2013 23.56 24.2 23.36 23.99 1,067,490
11/19/2013 23.45 23.54 23.11 23.49 597,977
11/18/2013 23.9 23.99 23.08 23.36 2,704,779
11/15/2013 23.88 24.21 23.63 23.83 1,399,336
11/14/2013 24.28 24.5 23.85 23.89 1,469,893
11/13/2013 23.84 24.42 23.64 24.33 1,037,710
11/12/2013 24.22 24.27 23.14 24.07 1,979,589
11/11/2013 23.91 24.96 23.9 24.32 3,157,447
11/08/2013 26.92 27.49 22.34 23.82 6,398,776
11/07/2013 24.7 27.49 24.55 26.9 3,089,694
11/06/2013 24.95 25.63 24.38 24.53 1,968,365
11/05/2013 25.85 25.85 24.48 24.77 1,425,602
11/04/2013 25.84 25.9547 25.5 25.64 1,022,400
11/01/2013 26.05 26.34 25.2855 25.93 1,835,949
10/31/2013 26.17 26.26 25.83 26.01 942,851
10/30/2013 26 26.33 25.811 26.2 2,146,223
10/29/2013 25.7 25.91 25.4 25.91 960,202
10/28/2013 25.5 25.74 25.07 25.66 1,189,199
10/25/2013 24.65 25.76 24.5 25.66 2,209,795
10/24/2013 24.67 24.81 24.43 24.51 927,846
10/23/2013 24.4 24.91 24.3513 24.65 865,205
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?