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 (%)
Nov 28, 2008 3.701 4.051 3.701 3.992 304,196 +0.24(+6.44%)
Nov 26, 2008 3.501 3.751 3.367 3.751 1,522,805 +0.11(+2.97%)
Nov 25, 2008 4.001 4.042 3.309 3.642 1,823,930 -0.29(-7.42%)
Nov 24, 2008 3.659 4.026 3.617 3.934 1,223,540 +0.34(+9.51%)
Nov 21, 2008 3.384 3.609 3.059 3.592 1,051,595 +0.29(+8.84%)
Nov 20, 2008 3.517 3.792 3.284 3.300 1,160,296 -0.23(-6.38%)
Nov 19, 2008 4.084 4.126 3.526 3.526 1,180,315 -0.58(-14.02%)
Nov 18, 2008 4.117 4.292 3.792 4.101 925,674 +0.01(+0.20%)
Nov 17, 2008 4.259 4.384 4.084 4.092 761,770 -0.21(-4.85%)
Nov 14, 2008 5.242 5.242 4.209 4.301 0 -1.13(-20.74%)
Nov 13, 2008 4.276 5.426 4.084 5.426 2,094,936 +1.29(+31.25%)
Nov 12, 2008 4.217 4.292 4.009 4.134 1,599,966 -0.03(-0.60%)
Nov 11, 2008 4.984 4.992 4.126 4.159 2,409,334 -0.92(-18.06%)
Nov 10, 2008 5.851 6.034 4.976 5.076 1,655,240 -1.42(-21.82%)
Nov 07, 2008 5.893 6.618 5.001 6.493 1,195,700 +0.93(+16.62%)
Nov 06, 2008 6.609 6.809 5.526 5.568 1,202,023 -1.24(-18.24%)
Nov 05, 2008 7.068 7.326 6.759 6.809 830,087 -0.38(-5.33%)
Nov 04, 2008 7.251 7.393 6.826 7.193 796,810 -0.06(-0.80%)
Nov 03, 2008 6.351 7.393 5.784 7.251 1,279,705 +0.89(+14.02%)
Oct 31, 2008 5.267 6.409 5.259 6.359 1,100,110 +1.08(+20.54%)
Oct 30, 2008 4.884 5.301 4.884 5.276 560,056 +0.43(+8.95%)
Oct 29, 2008 4.451 5.017 4.326 4.842 1,000,552 +0.35(+7.79%)
Oct 28, 2008 4.359 4.584 4.142 4.492 1,069,431 +0.23(+5.27%)
Oct 27, 2008 4.709 4.809 4.234 4.267 876,309 -0.52(-10.80%)
Oct 24, 2008 4.692 4.951 4.609 4.784 1,174,733 -0.33(-6.36%)
Oct 23, 2008 5.559 5.593 5.001 5.109 1,076,901 -0.38(-6.98%)
Oct 22, 2008 5.693 5.743 5.363 5.493 934,336 -0.38(-6.39%)
Oct 21, 2008 5.843 6.043 5.801 5.868 582,047 -0.09(-1.54%)
Oct 20, 2008 6.118 6.234 5.768 5.959 645,680 -0.08(-1.24%)
Oct 17, 2008 5.876 6.343 5.843 6.034 1,396,492 -0.15(-2.43%)
Oct 16, 2008 5.634 6.193 5.417 6.184 1,219,873 +0.61(+10.91%)
Oct 15, 2008 5.976 6.084 5.576 5.576 861,859 -0.54(-8.86%)
Oct 14, 2008 6.226 6.301 5.951 6.118 1,080,850 +0.16(+2.66%)
Oct 13, 2008 6.193 6.193 5.709 5.959 1,316,791 +0.11(+1.85%)
Oct 10, 2008 5.868 6.176 5.301 5.851 2,549,905 -0.22(-3.57%)
Oct 09, 2008 6.551 6.684 6.068 6.068 1,362,368 -0.48(-7.38%)
Oct 08, 2008 6.034 6.851 6.034 6.551 1,483,031 +0.23(+3.56%)
Oct 07, 2008 6.359 6.509 6.151 6.326 1,686,526 +0.16(+2.57%)
Oct 06, 2008 6.326 6.368 5.959 6.168 1,753,838 -0.18(-2.89%)
Oct 03, 2008 6.734 6.793 6.351 6.351 0 -0.32(-4.75%)
Oct 02, 2008 7.093 7.143 6.584 6.668 1,000,914 -0.50(-6.98%)
Oct 01, 2008 7.034 7.226 6.843 7.168 738,796 +0.00(+0.00%)
Sep 30, 2008 7.643 7.660 6.759 7.168 1,618,677 -0.58(-7.43%)
Sep 29, 2008 7.993 8.226 7.710 7.743 869,827 -0.41(-5.01%)
Sep 26, 2008 7.685 8.201 7.668 8.151 0 +0.32(+4.04%)
Sep 25, 2008 7.893 8.043 7.751 7.835 724,528 +0.13(+1.73%)
Sep 24, 2008 8.201 8.385 7.668 7.701 1,148,285 -0.43(-5.23%)
Sep 23, 2008 8.060 8.510 8.060 8.126 945,620 +0.12(+1.46%)
Sep 22, 2008 8.493 8.735 7.968 8.010 1,176,975 -0.63(-7.24%)
Sep 19, 2008 9.051 9.585 8.085 8.635 0 -0.11(-1.24%)
Sep 18, 2008 8.510 8.935 8.035 8.743 1,757,404 +0.47(+5.64%)
Sep 17, 2008 8.518 8.776 7.835 8.276 1,279,993 -0.44(-5.07%)
Sep 16, 2008 8.551 8.760 8.335 8.718 1,432,180 -0.03(-0.38%)
Sep 15, 2008 9.160 9.251 8.385 8.751 949,992 -0.53(-5.75%)
Sep 12, 2008 8.610 9.310 8.501 9.285 1,137,229 +0.58(+6.70%)
Sep 11, 2008 8.326 8.718 8.126 8.701 726,426 +0.21(+2.45%)
Sep 10, 2008 8.468 8.651 7.901 8.493 1,255,435 +0.08(+0.89%)
Sep 09, 2008 8.993 9.256 8.401 8.418 1,413,467 -0.51(-5.70%)
Sep 08, 2008 9.168 9.418 8.768 8.926 1,176,452 +0.21(+2.39%)
Sep 05, 2008 8.810 8.968 8.468 8.718 0 -0.16(-1.78%)
Sep 04, 2008 9.026 9.185 8.793 8.876 859,845 -0.19(-2.11%)
Sep 03, 2008 8.526 9.210 8.376 9.068 1,096,245 +0.51(+5.94%)
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.