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 (%)
May 31, 2007 20.41 20.48 19.94 20.06 1,182,455 -0.35(-1.71%)
May 30, 2007 20.34 20.57 20.19 20.41 1,281,644 -0.15(-0.73%)
May 29, 2007 20.19 20.76 20.19 20.56 978,318 +0.43(+2.15%)
May 25, 2007 19.78 20.21 19.78 20.13 960,843 +0.23(+1.17%)
May 24, 2007 20.09 20.18 19.79 19.89 1,060,218 -0.35(-1.73%)
May 23, 2007 20.04 20.63 19.92 20.24 1,227,982 +0.31(+1.55%)
May 22, 2007 20.18 20.25 19.46 19.94 1,528,926 -0.36(-1.77%)
May 21, 2007 20.39 20.67 20.17 20.29 2,196,864 -0.12(-0.57%)
May 18, 2007 20.42 20.69 20.28 20.41 4,721,957 +0.09(+0.45%)
May 17, 2007 20.20 20.71 20.20 20.32 1,149,064 +0.12(+0.58%)
May 16, 2007 20.00 20.24 19.85 20.20 898,062 +0.05(+0.25%)
May 15, 2007 19.93 20.64 19.87 20.15 1,453,597 +0.13(+0.67%)
May 14, 2007 20.18 20.42 19.80 20.02 1,992,175 -0.09(-0.46%)
May 11, 2007 19.80 20.24 19.68 20.11 1,965,445 +0.32(+1.60%)
May 10, 2007 19.94 20.00 19.68 19.79 1,458,268 -0.19(-0.96%)
May 09, 2007 19.83 20.19 19.69 19.99 1,409,904 +0.07(+0.38%)
May 08, 2007 19.65 19.98 19.44 19.91 1,440,620 +0.07(+0.38%)
May 07, 2007 18.56 19.89 18.96 19.84 2,921,578 +1.28(+6.87%)
May 04, 2007 18.46 18.73 18.36 18.56 1,360,052 -0.04(-0.22%)
May 03, 2007 18.55 18.84 18.34 18.60 2,017,012 +0.00(+0.00%)
May 02, 2007 17.36 18.75 17.13 18.60 5,760,224 +2.49(+15.47%)
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.