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 (%)
Aug 31, 2012 17.89 17.90 17.66 17.81 1,197,560 +0.00(+0.00%)
Aug 30, 2012 17.76 17.85 17.74 17.81 825,309 -0.02(-0.13%)
Aug 29, 2012 17.48 17.85 17.48 17.84 1,060,163 +0.13(+0.75%)
Aug 27, 2012 17.73 17.77 17.46 17.70 989,663 +0.09(+0.50%)
Aug 24, 2012 17.60 17.69 17.39 17.62 625,617 +0.04(+0.20%)
Aug 23, 2012 17.74 17.84 17.54 17.58 857,460 -0.12(-0.70%)
Aug 22, 2012 17.56 17.77 17.32 17.70 1,292,266 +0.07(+0.40%)
Aug 21, 2012 17.77 18.01 17.56 17.63 799,432 -0.05(-0.30%)
Aug 20, 2012 17.90 17.91 17.34 17.69 919,856 -0.24(-1.33%)
Aug 17, 2012 17.86 18.10 17.85 17.93 1,001,880 +0.06(+0.35%)
Aug 16, 2012 17.51 18.26 17.40 17.86 1,922,454 +0.34(+1.92%)
Aug 15, 2012 17.27 17.60 17.16 17.53 1,187,365 +0.20(+1.13%)
Aug 14, 2012 17.29 17.42 17.14 17.33 1,197,711 +0.27(+1.56%)
Aug 13, 2012 17.06 17.13 16.67 17.07 1,023,711 -0.04(-0.21%)
Aug 10, 2012 16.96 17.67 16.66 17.10 2,030,288 +0.12(+0.73%)
Aug 09, 2012 16.62 17.07 16.36 16.98 2,915,707 +0.92(+5.74%)
Aug 08, 2012 15.74 16.13 15.68 16.05 1,083,140 +0.30(+1.91%)
Aug 07, 2012 15.83 15.96 15.72 15.75 815,278 +0.04(+0.28%)
Aug 06, 2012 15.45 15.78 15.45 15.71 600,199 +0.26(+1.66%)
Aug 03, 2012 15.65 15.78 15.40 15.45 486,932 +0.12(+0.81%)
Aug 02, 2012 15.27 15.56 15.05 15.33 1,136,672 -0.03(-0.17%)
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.