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 (%)
Jul 30, 2010 18.22 18.55 17.86 18.22 876,302 -0.09(-0.51%)
Jul 29, 2010 18.55 18.65 17.74 18.31 977,811 +0.00(+0.00%)
Jul 28, 2010 18.31 18.75 18.11 18.31 2,573 -0.30(-1.63%)
Jul 27, 2010 19.15 19.17 18.38 18.61 790,681 -0.51(-2.69%)
Jul 26, 2010 19.15 19.58 19.04 19.13 1,406,669 -0.01(-0.04%)
Jul 23, 2010 18.34 19.23 18.34 19.14 1,783,920 +0.64(+3.46%)
Jul 22, 2010 17.93 18.67 17.87 18.50 2,186,608 +0.91(+5.18%)
Jul 21, 2010 17.82 18.00 17.47 17.59 664,326 -0.01(-0.05%)
Jul 20, 2010 16.94 17.64 16.74 17.59 558,612 +0.35(+2.00%)
Jul 19, 2010 17.53 17.74 17.06 17.25 865,157 -0.27(-1.54%)
Jul 16, 2010 17.52 18.31 17.48 17.52 1,265,788 -0.82(-4.46%)
Jul 15, 2010 17.95 18.45 17.73 18.34 1,212,409 +0.36(+2.02%)
Jul 14, 2010 17.69 18.11 17.69 17.97 611,369 -0.01(-0.05%)
Jul 13, 2010 17.98 18.05 17.20 17.98 6,291 +1.13(+6.70%)
Jul 12, 2010 16.87 17.11 16.70 16.85 629,609 -0.03(-0.20%)
Jul 09, 2010 16.89 17.00 16.66 16.89 1,055,566 +0.08(+0.50%)
Jul 08, 2010 16.80 16.89 16.55 16.80 37,022 +0.13(+0.81%)
Jul 07, 2010 16.36 16.68 16.06 16.67 1,574,788 +0.46(+2.86%)
Jul 06, 2010 16.20 17.19 16.03 16.20 3,216 -0.55(-3.27%)
Jul 02, 2010 16.75 17.03 16.63 16.75 1,373,029 +0.12(+0.71%)
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.