Cooper Tire & Rubber Company historical prices

   Watch this stock

Historical chart

    28.09 
    23.34 
    18.60 
 May 29, 2012 May 24, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
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
May 6, 2013 24.93 26.50 24.93 26.00 1,237,218
May 3, 2013 24.71 25.15 24.51 24.60 679,834
May 2, 2013 24.22 24.66 23.96 24.42 534,252
May 1, 2013 24.71 24.79 23.71 24.06 915,414
Apr 30, 2013 25.15 25.15 24.56 24.89 882,712
Apr 29, 2013 24.29 24.69 24.11 24.54 763,839
Apr 26, 2013 25.01 25.22 23.93 24.22 940,484
Apr 25, 2013 24.18 25.04 24.13 24.83 712,189
Apr 24, 2013 23.93 24.13 23.76 24.02 465,003
Apr 23, 2013 23.74 24.03 23.54 23.98 672,565
Apr 22, 2013 23.80 23.87 23.26 23.59 554,955
Apr 19, 2013 23.38 23.81 23.16 23.80 591,244
Apr 18, 2013 23.45 24.02 23.04 23.25 873,312
Apr 17, 2013 24.10 24.35 23.38 23.45 898,380
Apr 16, 2013 23.79 24.45 23.70 24.38 667,201
Apr 15, 2013 24.33 24.53 23.52 23.60 797,369

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