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 (%)
Sep 30, 2009 14.49 14.85 14.07 14.65 1,170,546 +0.13(+0.92%)
Sep 29, 2009 14.68 15.19 14.51 14.52 902,142 -0.25(-1.69%)
Sep 28, 2009 14.37 14.84 14.09 14.77 663,949 +0.53(+3.75%)
Sep 25, 2009 14.35 14.54 13.99 14.24 650,015 -0.25(-1.73%)
Sep 24, 2009 14.63 14.74 13.89 14.49 1,638,246 -0.04(-0.29%)
Sep 23, 2009 15.12 15.26 14.52 14.53 1,368,405 -0.52(-3.44%)
Sep 22, 2009 14.76 15.74 14.74 15.04 3,337,529 +0.43(+2.91%)
Sep 21, 2009 14.82 15.00 14.49 14.62 1,353,328 -0.36(-2.39%)
Sep 18, 2009 14.36 15.11 14.00 14.98 3,705,479 +0.71(+4.97%)
Sep 17, 2009 13.20 14.35 12.94 14.27 3,065,809 +1.41(+10.95%)
Sep 16, 2009 13.17 13.25 12.79 12.86 1,039,342 -0.21(-1.59%)
Sep 15, 2009 13.23 13.23 12.42 13.07 2,632,610 +0.15(+1.16%)
Sep 14, 2009 12.63 13.75 12.63 12.92 3,941,395 +0.78(+6.38%)
Sep 11, 2009 12.64 12.75 12.11 12.14 1,118,423 -0.43(-3.38%)
Sep 10, 2009 12.29 12.59 12.09 12.57 1,175,223 +0.25(+2.03%)
Sep 09, 2009 11.96 12.38 11.81 12.32 790,067 +0.32(+2.64%)
Sep 08, 2009 12.08 12.23 11.76 12.00 775,158 +0.11(+0.91%)
Sep 04, 2009 11.71 12.03 11.46 11.89 413,191 +0.17(+1.42%)
Sep 03, 2009 11.66 11.86 11.47 11.73 546,217 +0.18(+1.51%)
Sep 02, 2009 11.83 12.01 11.49 11.55 1,344,126 -0.38(-3.21%)
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.