The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Cooper Tire & Rubber

  • CTB
  • NYSE
  • Consumer Products
  • Latest 29.03
  • Currency US$
  • Change -0.53
  • Percent Change -1.793 %
  • Volume 140,604
  • Wed Jul 30, 2014 10:19 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 29.06 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 29.73 29.01 29.73 29.06 140,804
Jul 29 29.98 29.56 29.96 29.56 320,450
Jul 28 30.48 29.93 30.48 29.93 445,752
Jul 25 30.46 30.06 30.10 30.43 452,565
Jul 24 30.46 30.02 30.32 30.32 649,003
Jul 23 30.59 30.00 30.48 30.28 807,668
Jul 22 31.34 29.91 29.91 30.56 1,744,873
Jul 21 30.04 29.55 29.89 29.72 504,690
Jul 18 30.02 29.45 29.55 30.00 785,712
Jul 17 30.05 29.56 29.89 29.59 1,146,010
Jul 16 30.10 29.54 29.78 30.06 1,059,131
Jul 15 29.84 29.20 29.72 29.59 783,055
Jul 14 29.87 29.28 29.47 29.80 457,187
Jul 11 29.50 29.00 29.34 29.32 242,334
Jul 10 29.57 28.76 28.93 29.38 405,807
Jul 9 29.56 28.99 29.13 29.39 460,385
Jul 8 29.32 28.79 29.21 29.14 421,671
Jul 7 29.95 29.22 29.75 29.25 351,521
Jul 3 29.97 29.56 29.65 29.71 201,372
Jul 2 29.80 29.26 29.37 29.48 464,502
Jul 1 30.23 29.41 29.90 29.42 850,067
Jun 30 30.10 29.45 30.07 30.00 774,191
Jun 27 29.95 29.01 29.01 29.87 700,979
Jun 26 29.55 28.98 29.55 29.23 397,146
Jun 25 29.59 28.46 28.51 29.53 505,138
Jun 24 29.93 28.54 29.70 28.71 871,378
Jun 23 29.99 29.56 29.92 29.73 637,382
Jun 20 30.02 29.70 29.95 29.83 1,071,199
Jun 19 29.96 29.67 29.90 29.90 458,025
Jun 18 29.88 29.52 29.83 29.87 489,944
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.