Cooper Tire & Rubber (CTB)

15.21 -0.25  -1.62%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Cooper Tire & Rubber Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 15.41 15.50 15.09 15.21 425724
May 24, 2012 15.39 15.49 14.92 15.46 559645
May 23, 2012 15.14 15.51 14.94 15.39 533344
May 22, 2012 14.92 15.50 14.89 15.33 870751
May 21, 2012 14.69 14.95 14.46 14.86 675592
May 18, 2012 14.51 14.93 14.51 14.69 683520
May 17, 2012 14.77 14.82 14.44 14.56 1060256
May 16, 2012 14.73 15.16 14.67 14.74 784146
May 15, 2012 14.80 14.83 14.55 14.65 692440
May 14, 2012 14.91 15.02 14.77 14.80 617382
May 11, 2012 14.99 15.21 14.90 15.11 674895
May 10, 2012 15.41 15.48 15.07 15.14 530007
May 9, 2012 15.71 15.79 15.22 15.24 964336
May 8, 2012 15.81 16.00 15.66 15.97 504060
May 7, 2012 15.70 16.04 15.69 15.98 567831
May 4, 2012 16.18 16.18 15.64 15.72 1032013
May 3, 2012 16.06 16.62 15.97 16.24 1125401
May 2, 2012 15.10 16.10 15.10 15.99 1490658
May 1, 2012 14.91 15.25 14.80 15.15 690262
April 30, 2012 15.38 15.39 14.77 14.95 844203
April 27, 2012 15.43 15.54 15.00 15.40 638945
April 26, 2012 15.43 15.51 15.10 15.27 559896
April 25, 2012 15.21 15.45 14.93 15.44 625674
April 24, 2012 15.17 15.30 14.85 15.02 513002
April 23, 2012 15.22 15.25 14.88 15.11 490344
April 20, 2012 15.58 15.69 15.30 15.43 454293
April 19, 2012 15.55 15.85 15.32 15.46 619063
April 18, 2012 15.49 15.63 15.30 15.51 634383
April 17, 2012 15.40 15.81 15.36 15.59 578374
April 16, 2012 14.91 15.35 14.60 15.25 874471
April 13, 2012 14.99 15.10 14.72 14.88 578792
April 12, 2012 14.89 15.32 14.78 15.05 1922022
April 11, 2012 14.64 14.98 14.62 14.87 497377
April 10, 2012 14.87 14.92 14.30 14.50 1243852
April 9, 2012 14.92 14.96 14.64 14.86 545848
April 5, 2012 15.34 15.45 15.00 15.04 522688
April 4, 2012 15.14 15.48 15.00 15.32 915517
April 3, 2012 15.51 15.74 15.26 15.32 410684
April 2, 2012 15.20 15.67 15.16 15.64 673604
March 30, 2012 15.48 15.50 14.98 15.22 978020
March 29, 2012 15.31 15.35 15.02 15.31 543250
March 28, 2012 15.95 15.99 15.27 15.47 924822
March 27, 2012 16.11 16.13 15.92 15.98 628523
March 26, 2012 16.00 16.20 15.90 16.05 690441
March 23, 2012 15.82 15.88 15.52 15.83 413352
March 22, 2012 15.99 16.14 15.70 15.80 452206
March 21, 2012 16.25 16.41 16.07 16.12 599388
March 20, 2012 16.40 16.48 16.20 16.25 536023
March 19, 2012 16.48 16.62 16.41 16.51 677512
March 16, 2012 16.50 16.62 16.41 16.45 465664
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CTB News

Consumer Cyclical Sector Wrap
May 25, 4:50PM Fox Business
HIGH $CALL VOLU $TXRH 3134% $CCE 1447% $EWG 1304% $NGLS 1187% $STLD 1140% $NWS 945% $LUK 704% $PETM 701% $HGT 678% $CTB 673%
about 5 days ago by livevol_pro
HIGH $PUT VOLU $TXRH 9091% $PBY 6335% $CCE 2224% $RKT 1507% $HGT 1435% $KFN 1331% $DELL 1272% $BLK 1240% $SYK 1038% $CTB 1010%
about 5 days ago by livevol_pro
Consumer Cyclical Sector Wrap
May 22, 4:35PM Fox Business
Tire Smackdown: Goodyear vs. Cooper
May 17, 2:03PM Investor Place
Consumer Cyclical Sector Wrap
May 09, 4:35PM Fox Business
Watch list : $ALGN 32.55 $ZNGA 9.11 $CGI 16.41 $ARRY 3.63 $CHTP 2.31 $DECK 55.24 $ALKS 18.41 $PKD 5.53 $CTB 16.11 $COH 75.26 $DAR 16.73
about 26 days ago by Trade4Me
Range break long watchlist for tmrw: $CTB $DXCM $TDC $NKE $CF $AGU $PVH $DDS $SLE $CBE $BEAM $JWN $PLCE $JOE $HPQ $CTXS $EQR
about 26 days ago by TheEquitiesRoom
$CTB filed latest Quarterly Report http://stks.co/3dBU
about 26 days ago by MarketBrief
Listen to $CTB Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3ctz
about 26 days ago by earningscast
Cooper Tire Plants Earn Prestigious SHIP Awards
Apr 18, 2:25PM Thomson Reuters ONE
Cooper Tire to Announce First Quarter 2012 Results
Apr 03, 9:10AM Thomson Reuters ONE
$CTB filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/35wa
about 62 days ago by MarketBrief
50 thru 200d MA bullish cross notables: $ACOR $SMG $JCOM $SLG $ITRI $CTB $KRA $AG $NVDA $RDN $VLO $URBN $TEN $PANL $MET $ENTR $SFI $ROC
about 86 days ago by TheEquitiesRoom
Ex-Dividend Date Search http://stks.co/2cyl $CTB $TR and more
about 88 days ago by SunriseTrader
Trading ex-dividend March 2 Amcol International $ACO Cooper Tire & Rubber Company $CTB CenturyLink Inc. $CTL Ecolab $ECL Omnicare $OCR
about 88 days ago by SunriseTrader
When you see something like the $CTB union deal you have to wonder if we learned anything about what got us into this uncompetitive mess.
about 91 days ago by bradloncar
$CTB http://stks.co/2aLj buy over 17.95
about 91 days ago by mnaar
31 breakouts: $ATPG (base), $CVGW (gap), $CQP (gap), $CAAS (200-day MA), $CCO, $CTB (gap), $PROJ, $HOTT, $OSIS, $TGE. Two sub-$1, four $1-2
about 91 days ago by fallondpicks
2012-02-28 Watchlist: $ALIM $CTB $FRO $LNG $OCZ $ROYL $S $TSON $UVXY $YGE $YOKU
about 91 days ago by AlexCollins
Today's Dividend-Paying Winners and Losers: http://stks.co/2a22 / $CTB $HOTT $WHR $WLK $KRO $BWS $NOK
about 91 days ago by DynamicDividend
$CTB Volume Alert - Currently at 5 x average daily volume.
about 91 days ago by TradeIdeasQuant
Listen to $CTB Q4 2011 earnings call - live at 11:00 AM, ondemand after - http://stks.co/2Zgc
about 91 days ago by earningscast
$CTB is 5.7% up since open on unusual high volume and 11.6% up since close.
about 91 days ago by TradeBot
$LOW has a nice chart pattern on earnings. $CTB needs follow thru on its gap up on earnings.
about 91 days ago by 1973Hog
$CTB Great numbers no read across for big brother SGT
about 91 days ago by EarningsJobber
Today's biggest up-gaps: $LNG (+14,3%) $CHTP (+11,9%) $AMRS (+7,3%) $CTB (+5,6%) $ATPG (+5,3%) $CQP (+5,1%) $MU (+4,8%)
about 91 days ago by TradeBot
$CTB 200 Day SMA Cross - Price crossed below 200 day SMA (15.5193). Confirmed by volume.
about 95 days ago by TradeIdeasQuant
$CTB http://stks.co/2CQy long setup
about 117 days ago by stt2318
$CTB Float Box Breakout over 15.70 http://stks.co/24Eh
about 125 days ago by GoofyGolfa
Cleveland’s Best Linkfest! | via @harmongreg http://stks.co/21ho $AGNC $CTB
about 128 days ago by STNet
Cleveland's Best Linkfest! http://stks.co/21gV $AGNC $CTB #cleveland
about 128 days ago by harmongreg
$CTB trades higher after the company announces that it reached a 4-year agreement with union workers for a new contract.
about 129 days ago by NCFinanceGuy
BL: Biggest Rubber Glut Since 2004 Offers Respite to Bridgestone: Commodities http://stks.co/1qcq > $MCX $DBC $DJP $GT $CTB
about 140 days ago by OptionsCommander
$CTB http://stks.co/1ijB Long setup: 9 week tight flat base, has multiple trigger points.
about 151 days ago by ToddinFL
$ctb buys new tire plants
about 172 days ago by mthester

Recent Quotes

Symbol Price Chg Chg % Market Cap
CTB 15.21 -0.25 -1.62% 947.58M
CTAS 37.31 -0.41 -1.09% 4.840B
CSU 9.67 +0.12 +1.26% 272.11M
CSTR 60.66 +1.26 +2.12% 1.877B
CSS 19.03 -0.01 -0.05% 185.16M
CSPI 4.45 +0.02 +0.45% 15.53M
CREE 26.11 +0.20 +0.77% 3.031B
CRED 10.90 +0.00 +0.00% 109.44M
CRDC 1.82 +0.02 +1.11% 66.01M
CRDA 3.31 +0.04 +1.22% 178.04M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close