Cooper Tire & Rubber Company historical prices

   Watch this stock

Historical chart

    34.66 
    28.40 
    22.15 
 Jun 21, 2012 Jun 18, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
Jun 18, 2013 33.10 33.22 33.00 33.10 3,060,899
Jun 17, 2013 33.32 33.40 33.07 33.20 3,205,208
Jun 14, 2013 33.63 33.79 33.29 33.40 4,194,195
Jun 13, 2013 34.42 34.45 33.69 33.82 8,854,669
Jun 12, 2013 34.50 34.80 34.42 34.66 39,040,503
Jun 11, 2013 24.47 24.75 24.22 24.56 967,232
Jun 10, 2013 25.02 25.20 24.70 24.82 638,408
Jun 7, 2013 24.66 25.03 24.42 24.96 558,035
Jun 6, 2013 24.19 24.49 24.15 24.47 698,366
Jun 5, 2013 25.22 25.36 24.12 24.25 1,720,166
Jun 4, 2013 25.33 25.54 24.93 25.44 983,026
Jun 3, 2013 25.86 26.06 24.66 25.35 1,107,070
May 31, 2013 25.98 26.30 25.81 25.84 838,935
May 30, 2013 25.68 26.26 25.29 26.18 913,304
May 29, 2013 25.66 25.82 25.31 25.67 477,624
May 28, 2013 25.65 26.08 25.50 25.82 785,384
May 24, 2013 25.62 25.91 25.08 25.31 549,566
May 23, 2013 25.32 25.95 25.04 25.83 963,625
May 22, 2013 25.83 26.30 25.41 25.67 1,342,234
May 21, 2013 25.44 25.66 24.77 25.57 937,203
May 20, 2013 25.80 25.80 25.14 25.51 751,967
May 17, 2013 24.23 25.88 24.23 25.80 1,669,596
May 16, 2013 24.14 24.69 23.88 24.03 1,043,330
May 15, 2013 24.30 24.53 23.95 24.39 828,372
May 14, 2013 23.74 24.36 23.71 24.31 1,396,766
May 13, 2013 23.94 24.73 23.64 23.79 1,020,893
May 10, 2013 24.28 24.70 23.30 23.99 1,809,305
May 9, 2013 26.50 27.08 24.21 24.35 2,640,514
May 8, 2013 26.19 26.40 25.86 26.34 960,243
May 7, 2013 26.52 26.64 25.83 26.17 862,985

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service