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 30, 2006 11.04 11.09 10.82 11.03 2,023,011 -0.02(-0.15%)
Nov 29, 2006 11.09 11.25 10.94 11.04 1,281,164 +0.02(+0.15%)
Nov 28, 2006 11.40 11.40 10.97 11.03 2,248,936 -0.35(-3.08%)
Nov 27, 2006 11.42 11.46 11.19 11.38 2,608,401 -0.09(-0.80%)
Nov 24, 2006 11.40 11.53 11.29 11.47 341,827 -0.02(-0.15%)
Nov 22, 2006 11.45 11.65 11.38 11.49 1,062,557 -0.02(-0.15%)
Nov 21, 2006 11.46 11.53 11.37 11.50 959,973 +0.02(+0.15%)
Nov 20, 2006 11.59 11.59 11.33 11.49 1,089,553 -0.04(-0.36%)
Nov 17, 2006 11.39 11.54 11.25 11.53 2,124,155 +0.14(+1.24%)
Nov 16, 2006 11.14 11.44 11.09 11.39 1,551,363 +0.28(+2.48%)
Nov 15, 2006 11.02 11.13 10.88 11.11 1,877,833 +0.09(+0.83%)
Nov 14, 2006 10.88 11.17 10.84 11.02 1,595,036 +0.18(+1.69%)
Nov 13, 2006 10.59 10.93 10.57 10.84 2,398,073 +0.18(+1.72%)
Nov 10, 2006 10.21 10.79 10.17 10.65 2,695,388 +0.56(+5.53%)
Nov 09, 2006 9.993 10.18 9.851 10.09 1,900,749 +0.18(+1.76%)
Nov 08, 2006 9.218 9.985 9.210 9.918 3,023,778 +0.78(+8.58%)
Nov 07, 2006 9.301 9.410 9.068 9.135 1,560,241 -0.20(-2.14%)
Nov 06, 2006 9.260 9.368 9.181 9.335 1,058,358 +0.13(+1.45%)
Nov 03, 2006 9.285 9.376 9.126 9.201 1,081,754 -0.03(-0.27%)
Nov 02, 2006 9.268 9.376 9.126 9.226 1,301,081 -0.03(-0.27%)
Nov 01, 2006 9.068 9.285 9.043 9.251 3,043,335 +0.31(+3.45%)
Oct 31, 2006 9.010 9.051 8.786 8.943 1,560,001 -0.08(-0.92%)
Oct 30, 2006 8.918 9.051 8.868 9.026 992,848 +0.04(+0.46%)
Oct 27, 2006 9.168 9.218 8.818 8.985 1,405,825 -0.18(-2.00%)
Oct 26, 2006 9.176 9.301 9.118 9.168 1,177,020 +0.04(+0.46%)
Oct 25, 2006 9.051 9.235 9.001 9.126 1,509,249 +0.11(+1.20%)
Oct 24, 2006 8.960 9.076 8.893 9.018 917,020 +0.05(+0.56%)
Oct 23, 2006 8.885 9.018 8.818 8.968 1,018,644 +0.12(+1.32%)
Oct 20, 2006 8.835 8.876 8.644 8.851 1,052,839 +0.10(+1.14%)
Oct 19, 2006 8.535 8.751 8.535 8.751 681,975 +0.20(+2.34%)
Oct 18, 2006 8.635 8.760 8.501 8.551 1,128,667 -0.06(-0.68%)
Oct 17, 2006 8.551 8.693 8.418 8.610 1,068,796 +0.04(+0.49%)
Oct 16, 2006 8.460 8.568 8.385 8.568 981,930 +0.13(+1.58%)
Oct 13, 2006 8.385 8.451 8.268 8.435 2,345,641 +0.12(+1.40%)
Oct 12, 2006 8.101 8.318 8.101 8.318 875,506 +0.23(+2.78%)
Oct 11, 2006 8.168 8.193 8.001 8.093 1,412,184 -0.10(-1.22%)
Oct 10, 2006 8.293 8.318 8.168 8.193 815,395 -0.08(-0.91%)
Oct 09, 2006 8.260 8.335 8.143 8.268 1,517,168 -0.02(-0.20%)
Oct 06, 2006 8.293 8.335 8.193 8.285 1,110,070 +0.02(+0.20%)
Oct 05, 2006 8.351 8.451 8.060 8.268 2,303,408 -0.08(-1.00%)
Oct 04, 2006 8.401 8.593 8.193 8.351 1,513,329 -0.05(-0.60%)
Oct 03, 2006 8.343 8.451 8.210 8.401 980,610 +0.06(+0.70%)
Oct 02, 2006 8.385 8.535 8.268 8.343 1,317,878 -0.04(-0.50%)
Sep 29, 2006 8.426 8.543 8.360 8.385 1,643,989 +0.02(+0.20%)
Sep 28, 2006 8.526 8.593 8.276 8.368 1,630,791 -0.10(-1.18%)
Sep 27, 2006 8.610 8.726 8.218 8.468 1,760,131 -0.20(-2.31%)
Sep 26, 2006 8.693 8.776 8.468 8.668 2,273,532 +0.00(+0.00%)
Sep 25, 2006 8.743 8.876 8.501 8.668 1,683,463 -0.07(-0.76%)
Sep 22, 2006 8.951 8.968 8.635 8.735 1,847,118 -0.24(-2.69%)
Sep 21, 2006 9.376 9.376 8.918 8.976 1,742,254 -0.37(-3.93%)
Sep 20, 2006 9.501 9.560 9.293 9.343 1,321,478 -0.08(-0.80%)
Sep 19, 2006 9.335 9.485 9.251 9.418 1,376,309 +0.10(+1.07%)
Sep 18, 2006 9.426 9.543 9.285 9.318 1,795,525 -0.24(-2.53%)
Sep 15, 2006 9.776 9.810 9.460 9.560 4,385,210 -0.12(-1.21%)
Sep 14, 2006 9.476 9.676 9.376 9.676 2,063,804 +0.26(+2.74%)
Sep 13, 2006 9.426 9.710 9.376 9.418 2,827,968 -0.01(-0.09%)
Sep 12, 2006 9.068 9.485 9.068 9.426 2,275,812 +0.40(+4.43%)
Sep 11, 2006 9.251 9.360 8.868 9.026 2,695,508 -0.31(-3.30%)
Sep 08, 2006 8.393 9.385 8.276 9.335 7,155,227 +1.23(+15.11%)
Sep 07, 2006 7.710 8.168 7.710 8.110 5,198,926 +0.48(+6.34%)
Sep 06, 2006 7.893 7.943 7.618 7.626 2,315,526 -0.34(-4.29%)
Sep 05, 2006 8.276 8.291 7.935 7.968 1,522,327 -0.23(-2.85%)
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.