Cooper Tire & Rubber Company Price:
24.87 for May 21, 2013Cooper Tire & Rubber Company Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2013 | 25.80 | 25.80 | 25.14 | 25.51 | 750760.0 |
| May 17, 2013 | 24.23 | 25.88 | 24.23 | 25.80 | 1.665M |
| May 16, 2013 | 24.14 | 24.69 | 23.88 | 24.03 | 1.042M |
| May 15, 2013 | 24.30 | 24.53 | 23.95 | 24.39 | 828372.0 |
| May 14, 2013 | 23.74 | 24.36 | 23.71 | 24.31 | 1.387M |
| May 13, 2013 | 23.94 | 24.73 | 23.64 | 23.79 | 1.021M |
| May 10, 2013 | 24.28 | 24.70 | 23.30 | 23.99 | 1.809M |
| May 9, 2013 | 26.50 | 27.08 | 24.21 | 24.35 | 2.638M |
| May 8, 2013 | 26.19 | 26.40 | 25.86 | 26.34 | 958971.0 |
| May 7, 2013 | 26.52 | 26.64 | 25.83 | 26.17 | 862985.0 |
| May 6, 2013 | 24.93 | 26.50 | 24.93 | 26.00 | 1.237M |
| May 3, 2013 | 24.71 | 25.15 | 24.51 | 24.60 | 618199.0 |
| May 2, 2013 | 24.22 | 24.66 | 23.96 | 24.42 | 532925.0 |
| May 1, 2013 | 24.71 | 24.79 | 23.71 | 24.06 | 891588.0 |
| April 30, 2013 | 25.15 | 25.15 | 24.56 | 24.89 | 881465.0 |
| April 29, 2013 | 24.29 | 24.69 | 24.11 | 24.54 | 762220.0 |
| April 26, 2013 | 25.01 | 25.22 | 23.93 | 24.22 | 931650.0 |
| April 25, 2013 | 24.18 | 25.04 | 24.13 | 24.83 | 710473.0 |
| April 24, 2013 | 23.93 | 24.13 | 23.76 | 24.02 | 463232.0 |
| April 23, 2013 | 23.74 | 24.03 | 23.54 | 23.98 | 670185.0 |
| April 22, 2013 | 23.80 | 23.87 | 23.26 | 23.59 | 553586.0 |
| April 19, 2013 | 23.38 | 23.81 | 23.16 | 23.80 | 586729.0 |
| April 18, 2013 | 23.45 | 24.02 | 23.04 | 23.25 | 872450.0 |
| April 17, 2013 | 24.10 | 24.35 | 23.38 | 23.45 | 896492.0 |
| April 16, 2013 | 23.79 | 24.45 | 23.70 | 24.38 | 656413.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
CTB Price Benchmarks
| Companies | |
|---|---|
| Goodyear Tire & Rubber | 14.72 |
| Titan International | 24.78 |
| GSE | 6.96 |
CTB Price Range, Past 5 Years
| Minimum | 3.00 | Mar 9 2009 |
| Maximum | 28.09 | Mar 20 2013 |
| Average | 16.65 |
