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 (%)
Jun 30, 2009 7.868 8.460 7.718 8.268 1,533,002 +0.44(+5.64%)
Jun 29, 2009 7.576 8.035 7.501 7.826 513,648 +0.25(+3.30%)
Jun 26, 2009 7.601 7.751 7.484 7.576 2,531,454 -0.07(-0.87%)
Jun 25, 2009 7.601 7.688 7.543 7.643 864,385 +0.12(+1.55%)
Jun 24, 2009 7.451 7.776 7.293 7.526 736,653 +0.19(+2.61%)
Jun 23, 2009 7.918 8.018 7.276 7.334 961,789 -0.49(-6.28%)
Jun 22, 2009 8.110 8.218 7.793 7.826 897,116 -0.53(-6.29%)
Jun 19, 2009 7.926 8.526 7.918 8.351 1,568,736 +0.58(+7.40%)
Jun 18, 2009 7.501 7.801 7.359 7.776 1,466,490 +0.19(+2.53%)
Jun 17, 2009 7.526 7.985 7.143 7.584 1,238,776 +0.03(+0.44%)
Jun 16, 2009 7.618 7.818 7.476 7.551 1,169,653 +0.01(+0.11%)
Jun 15, 2009 7.685 7.685 7.351 7.543 741,164 -0.14(-1.84%)
Jun 12, 2009 8.235 8.235 7.459 7.685 1,484,866 -0.62(-7.43%)
Jun 11, 2009 8.576 8.626 8.285 8.301 964,198 -0.16(-1.87%)
Jun 10, 2009 8.818 8.985 8.051 8.460 1,042,226 -0.28(-3.15%)
Jun 09, 2009 8.685 8.893 8.635 8.735 466,504 +0.08(+0.96%)
Jun 08, 2009 8.626 8.835 8.585 8.651 515,564 -0.41(-4.51%)
Jun 05, 2009 9.126 9.289 8.726 9.060 950,420 +0.13(+1.49%)
Jun 04, 2009 9.118 9.118 8.760 8.926 1,170,342 -0.19(-2.10%)
Jun 03, 2009 8.893 9.151 8.751 9.118 829,418 -0.02(-0.18%)
Jun 02, 2009 9.376 9.510 9.001 9.135 899,883 -0.29(-3.09%)
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.