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 (%)
Feb 28, 2007 12.28 12.49 12.17 12.24 2,231,179 -0.01(-0.07%)
Feb 27, 2007 12.85 13.09 12.14 12.25 1,627,911 -0.99(-7.49%)
Feb 26, 2007 13.56 13.64 13.14 13.24 1,221,053 -0.37(-2.69%)
Feb 23, 2007 13.77 13.79 13.50 13.61 1,080,435 -0.12(-0.91%)
Feb 22, 2007 13.94 14.09 13.69 13.74 1,060,998 -0.24(-1.73%)
Feb 21, 2007 13.98 14.09 13.89 13.98 1,162,262 -0.12(-0.83%)
Feb 20, 2007 14.10 14.14 13.80 14.09 1,002,926 +0.29(+2.11%)
Feb 16, 2007 13.83 14.04 13.62 13.80 1,352,073 -0.03(-0.24%)
Feb 15, 2007 13.44 13.95 13.36 13.84 1,533,365 +0.43(+3.17%)
Feb 14, 2007 13.19 13.54 13.19 13.41 1,152,144 +0.23(+1.77%)
Feb 13, 2007 13.45 13.51 13.18 13.18 1,155,187 -0.22(-1.68%)
Feb 12, 2007 13.38 13.44 13.12 13.40 1,165,096 +0.07(+0.56%)
Feb 09, 2007 13.31 13.40 13.13 13.33 896,983 +0.00(+0.00%)
Feb 08, 2007 13.35 13.51 13.20 13.33 861,348 -0.03(-0.19%)
Feb 07, 2007 13.34 13.42 13.19 13.35 1,565,521 +0.03(+0.19%)
Feb 06, 2007 13.34 13.41 13.21 13.33 808,796 -0.01(-0.06%)
Feb 05, 2007 13.44 13.59 13.14 13.34 2,033,929 -0.05(-0.37%)
Feb 02, 2007 13.27 13.42 13.11 13.39 792,838 +0.12(+0.94%)
Feb 01, 2007 13.31 13.41 13.23 13.26 2,012,572 -0.07(-0.50%)
Jan 31, 2007 13.34 13.37 13.11 13.33 817,315 -0.01(-0.06%)
Jan 30, 2007 13.39 13.54 13.28 13.34 835,312 +0.01(+0.06%)
Jan 29, 2007 13.20 13.54 13.14 13.33 821,274 +0.04(+0.31%)
Jan 26, 2007 13.06 13.35 13.00 13.29 1,103,831 +0.18(+1.34%)
Jan 25, 2007 13.42 13.61 12.83 13.11 2,267,293 +0.11(+0.83%)
Jan 24, 2007 12.41 13.05 12.38 13.00 1,380,629 +0.58(+4.70%)
Jan 23, 2007 12.29 12.59 12.24 12.42 580,591 +0.18(+1.43%)
Jan 22, 2007 12.58 12.58 12.15 12.24 737,887 -0.36(-2.84%)
Jan 19, 2007 12.49 12.65 12.34 12.60 755,764 +0.06(+0.46%)
Jan 18, 2007 12.42 12.57 12.36 12.54 887,744 +0.09(+0.74%)
Jan 17, 2007 12.41 12.70 12.38 12.45 628,104 -0.01(-0.07%)
Jan 16, 2007 12.54 12.63 12.34 12.46 706,212 -0.07(-0.60%)
Jan 12, 2007 12.30 12.67 12.26 12.54 762,243 +0.27(+2.17%)
Jan 11, 2007 12.67 12.79 12.25 12.27 1,663,426 -0.40(-3.16%)
Jan 10, 2007 12.40 12.69 12.29 12.67 786,120 +0.25(+2.01%)
Jan 09, 2007 12.15 12.57 12.15 12.42 1,091,713 +0.26(+2.12%)
Jan 08, 2007 12.28 12.29 12.09 12.16 658,339 -0.12(-1.02%)
Jan 05, 2007 12.07 12.31 12.05 12.29 1,027,283 +0.14(+1.17%)
Jan 04, 2007 12.58 12.62 11.99 12.14 2,053,366 -0.48(-3.83%)
Jan 03, 2007 11.97 12.76 11.97 12.63 2,403,833 +0.71(+5.94%)
Dec 29, 2006 11.97 12.00 11.86 11.92 760,923 -0.04(-0.35%)
Dec 28, 2006 11.96 12.10 11.87 11.96 629,543 -0.03(-0.21%)
Dec 27, 2006 12.05 12.14 11.89 11.99 650,780 -0.03(-0.28%)
Dec 26, 2006 11.93 12.04 11.90 12.02 577,111 +0.11(+0.91%)
Dec 22, 2006 11.79 11.93 11.72 11.91 808,076 +0.10(+0.85%)
Dec 21, 2006 11.80 12.00 11.70 11.81 839,631 +0.01(+0.07%)
Dec 20, 2006 11.49 11.81 11.44 11.80 571,352 +0.39(+3.43%)
Dec 19, 2006 11.38 11.52 11.31 11.41 599,788 -0.25(-2.14%)
Dec 18, 2006 11.71 11.82 11.57 11.66 516,641 -0.04(-0.36%)
Dec 15, 2006 11.77 12.00 11.68 11.70 1,890,791 -0.05(-0.43%)
Dec 14, 2006 11.59 11.84 11.55 11.75 1,731,455 +0.17(+1.44%)
Dec 13, 2006 11.83 11.88 11.56 11.59 1,069,516 -0.17(-1.42%)
Dec 12, 2006 11.89 11.97 11.70 11.75 1,065,557 -0.08(-0.63%)
Dec 11, 2006 11.73 11.83 11.64 11.83 1,872,794 +0.14(+1.21%)
Dec 08, 2006 11.67 11.79 11.50 11.69 1,364,431 -0.03(-0.29%)
Dec 07, 2006 11.86 11.89 11.70 11.72 1,278,284 -0.06(-0.50%)
Dec 06, 2006 11.92 12.05 11.69 11.78 2,723,704 -0.28(-2.28%)
Dec 05, 2006 12.09 12.52 11.78 12.05 5,904,778 +0.93(+8.40%)
Dec 04, 2006 11.04 11.19 10.92 11.12 982,769 +0.06(+0.53%)
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.