Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Tire & Rubber Company (NY: CTB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 16.92 17.15 16.58 16.64 730,736 -0.34(-2.00%)
Oct 28, 2010 17.40 17.50 16.79 16.98 549,700 -0.31(-1.82%)
Oct 27, 2010 17.24 17.37 16.98 17.29 665,163 +0.00(+0.00%)
Oct 25, 2010 17.45 17.61 17.24 17.29 393,681 -0.07(-0.39%)
Oct 22, 2010 17.17 17.39 16.94 17.36 416,608 +0.30(+1.74%)
Oct 21, 2010 17.67 17.89 16.98 17.06 1,176,953 -0.46(-2.61%)
Oct 20, 2010 17.26 17.72 17.16 17.52 448,611 +0.35(+2.03%)
Oct 19, 2010 17.41 17.75 16.98 17.17 815,162 -0.59(-3.34%)
Oct 18, 2010 17.63 17.93 17.56 17.77 622,908 +0.14(+0.77%)
Oct 15, 2010 17.68 17.77 17.29 17.63 1,170,673 +0.20(+1.12%)
Oct 14, 2010 17.54 17.60 17.14 17.43 1,271,810 +0.07(+0.39%)
Oct 13, 2010 16.73 17.40 16.63 17.37 1,323,911 +0.78(+4.71%)
Oct 12, 2010 16.57 16.82 16.21 16.59 672,179 -0.08(-0.51%)
Oct 11, 2010 16.76 16.80 16.49 16.67 423,230 -0.06(-0.36%)
Oct 08, 2010 16.73 16.87 16.17 16.73 725,239 +0.42(+2.60%)
Oct 07, 2010 16.48 16.52 16.17 16.31 1,428 -0.09(-0.57%)
Oct 06, 2010 16.44 16.61 16.23 16.40 624,955 -0.15(-0.92%)
Oct 05, 2010 16.20 16.64 16.12 16.55 1,040,948 +0.61(+3.83%)
Oct 04, 2010 16.72 16.78 15.88 15.94 1,100,907 -0.85(-5.05%)
Oct 01, 2010 16.79 17.03 16.73 16.79 557,463 +0.13(+0.80%)
Sep 30, 2010 16.66 16.89 16.37 16.66 8,637 -0.06(-0.34%)
Sep 29, 2010 16.84 16.98 16.65 16.71 1,165,535 -0.25(-1.50%)
Sep 28, 2010 17.15 17.15 16.65 16.97 674 -0.16(-0.94%)
Sep 27, 2010 16.97 17.23 16.81 17.13 527,580 +0.16(+0.95%)
Sep 24, 2010 16.71 17.00 16.67 16.97 934,949 +0.53(+3.25%)
Sep 23, 2010 16.43 16.93 16.36 16.43 78,372 -0.30(-1.77%)
Sep 22, 2010 16.91 16.93 16.38 16.73 1,449,945 -0.31(-1.79%)
Sep 21, 2010 17.37 17.37 16.91 17.04 992,115 -0.31(-1.76%)
Sep 20, 2010 16.98 17.54 16.93 17.34 1,612,886 +0.36(+2.10%)
Sep 17, 2010 16.98 17.04 15.95 16.98 1,939,263 +0.69(+4.22%)
Sep 15, 2010 16.09 16.37 15.81 16.30 979,305 +0.34(+2.13%)
Sep 14, 2010 15.94 16.17 15.66 15.96 864,391 -0.04(-0.26%)
Sep 13, 2010 15.62 16.10 15.58 16.00 1,087,267 +0.61(+3.97%)
Sep 10, 2010 15.13 15.44 14.98 15.39 1,066,111 +0.27(+1.80%)
Sep 09, 2010 15.64 15.85 14.88 15.12 1,319,746 -0.31(-1.98%)
Sep 08, 2010 15.35 15.51 15.12 15.42 1,206,608 +0.09(+0.61%)
Sep 07, 2010 15.82 15.91 15.29 15.33 2,273 -0.62(-3.88%)
Sep 03, 2010 15.37 16.03 15.34 15.95 1,271,661 +0.78(+5.15%)
Sep 02, 2010 14.41 15.42 14.32 15.17 1,130 +0.78(+5.42%)
Sep 01, 2010 14.00 14.42 13.90 14.39 1,135,694 +0.64(+4.63%)
Aug 31, 2010 13.74 14.22 13.62 13.75 3,300 -0.33(-2.32%)
Aug 30, 2010 14.53 14.58 14.05 14.08 1,050,441 -0.56(-3.86%)
Aug 27, 2010 14.64 14.77 14.21 14.64 1,202,064 +0.20(+1.40%)
Aug 26, 2010 14.75 14.92 14.37 14.44 3,025 -0.21(-1.44%)
Aug 25, 2010 14.11 14.74 13.92 14.65 1,587 +0.44(+3.08%)
Aug 24, 2010 14.54 14.76 14.21 14.21 6,446 -0.65(-4.37%)
Aug 23, 2010 15.40 15.47 14.80 14.86 934,852 -0.47(-3.08%)
Aug 20, 2010 15.38 15.41 15.12 15.34 674,226 -0.19(-1.20%)
Aug 19, 2010 16.14 16.19 15.35 15.52 2,398 -0.67(-4.11%)
Aug 18, 2010 15.97 16.29 15.60 16.19 24,824 +0.24(+1.53%)
Aug 17, 2010 15.71 16.17 15.48 15.94 3,825 +0.47(+3.05%)
Aug 16, 2010 14.99 15.58 14.96 15.47 1,008,686 +0.32(+2.11%)
Aug 13, 2010 15.15 15.34 14.92 15.15 1,112,952 -0.14(-0.94%)
Aug 12, 2010 15.18 15.49 15.15 15.29 1,362,154 -0.11(-0.71%)
Aug 11, 2010 15.98 15.98 15.25 15.40 6,945 -0.94(-5.73%)
Aug 10, 2010 16.34 16.56 15.96 16.34 3,080 -0.24(-1.42%)
Aug 09, 2010 16.92 16.92 16.44 16.57 1,796,638 -0.30(-1.75%)
Aug 06, 2010 16.87 16.95 16.44 16.87 2,112,119 -0.41(-2.39%)
Aug 05, 2010 16.92 18.02 16.48 17.28 4,683,407 -1.90(-9.89%)
Aug 04, 2010 18.69 19.25 18.52 19.18 978,470 +0.61(+3.27%)
Aug 03, 2010 18.78 18.97 18.42 18.57 541,289 -0.34(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.