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 (%)
Jun 30, 2008 6.701 6.701 6.451 6.534 1,585,109 -0.13(-2.00%)
Jun 27, 2008 6.709 6.801 6.551 6.668 1,970,389 -0.04(-0.62%)
Jun 26, 2008 6.876 6.918 6.634 6.709 2,486,208 -0.25(-3.59%)
Jun 25, 2008 6.609 7.518 6.609 6.959 4,178,019 +0.36(+5.43%)
Jun 24, 2008 6.676 6.834 6.476 6.601 3,665,067 -0.31(-4.46%)
Jun 23, 2008 7.059 7.151 6.676 6.909 1,763,989 -0.17(-2.36%)
Jun 20, 2008 7.418 7.418 7.076 7.076 2,464,534 -0.38(-5.14%)
Jun 19, 2008 7.243 7.543 7.084 7.459 1,480,043 +0.23(+3.23%)
Jun 18, 2008 7.459 7.501 7.118 7.226 2,039,649 -0.28(-3.77%)
Jun 17, 2008 7.918 7.926 7.493 7.509 1,130,880 -0.37(-4.66%)
Jun 16, 2008 7.960 8.018 7.726 7.876 1,288,326 -0.12(-1.46%)
Jun 13, 2008 7.851 8.026 7.735 7.993 1,827,814 +0.37(+4.81%)
Jun 12, 2008 7.901 8.035 7.618 7.626 2,568,912 -0.17(-2.14%)
Jun 11, 2008 8.335 8.351 7.701 7.793 2,433,832 -0.50(-6.03%)
Jun 10, 2008 8.360 8.518 8.210 8.293 2,815,543 -0.25(-2.93%)
Jun 09, 2008 8.918 8.960 8.460 8.543 1,196,912 -0.34(-3.85%)
Jun 06, 2008 9.210 9.210 8.693 8.885 1,855,587 -0.40(-4.31%)
Jun 05, 2008 9.168 9.310 9.060 9.285 1,123,268 +0.09(+1.00%)
Jun 04, 2008 9.018 9.335 8.810 9.193 2,535,377 +0.08(+0.82%)
Jun 03, 2008 9.193 9.201 8.918 9.118 2,055,340 +0.02(+0.18%)
Jun 02, 2008 9.126 9.176 8.860 9.101 2,086,542 -0.05(-0.55%)
May 30, 2008 9.226 9.543 9.093 9.151 2,053,786 -0.05(-0.54%)
May 29, 2008 9.143 9.343 9.076 9.201 1,504,859 +0.01(+0.09%)
May 28, 2008 9.168 9.285 8.918 9.193 1,896,767 -0.13(-1.43%)
May 27, 2008 9.476 9.585 9.277 9.326 1,079,252 -0.16(-1.67%)
May 26, 2008 9.618 9.685 9.385 9.485 0 +0.00(+0.00%)
May 23, 2008 9.618 9.685 9.385 9.485 691,821 -0.23(-2.32%)
May 22, 2008 10.14 10.14 9.635 9.710 1,210,784 -0.32(-3.16%)
May 21, 2008 10.24 10.33 9.960 10.03 1,179,272 -0.16(-1.56%)
May 20, 2008 10.22 10.31 10.09 10.18 838,855 -0.10(-0.97%)
May 19, 2008 10.61 10.61 10.26 10.28 963,334 -0.31(-2.91%)
May 16, 2008 10.72 10.73 10.45 10.59 899,269 -0.08(-0.78%)
May 15, 2008 10.67 10.98 10.58 10.68 1,157,718 -0.01(-0.08%)
May 14, 2008 10.34 10.75 10.27 10.69 1,402,300 +0.51(+5.00%)
May 13, 2008 10.17 10.43 10.06 10.18 1,089,866 +0.05(+0.49%)
May 12, 2008 10.36 10.38 10.08 10.13 1,243,630 -0.19(-1.86%)
May 09, 2008 9.927 10.37 9.868 10.32 783,323 +0.19(+1.89%)
May 08, 2008 10.71 10.71 9.943 10.13 2,729,535 -0.50(-4.71%)
May 07, 2008 11.09 11.09 10.53 10.63 3,198,741 -0.80(-7.00%)
May 06, 2008 10.91 11.43 10.84 11.43 1,371,155 +0.49(+4.50%)
May 05, 2008 11.28 11.29 10.87 10.94 774,661 -0.33(-2.96%)
May 02, 2008 11.39 11.49 10.97 11.27 1,111,506 -0.18(-1.53%)
May 01, 2008 10.93 11.69 10.88 11.44 963,764 +0.49(+4.49%)
Apr 30, 2008 10.94 11.35 10.88 10.95 1,015,527 -0.06(-0.53%)
Apr 29, 2008 11.18 11.29 10.92 11.01 1,041,749 -0.16(-1.42%)
Apr 28, 2008 11.12 11.44 10.75 11.17 1,490,047 +0.16(+1.44%)
Apr 25, 2008 12.72 12.83 10.71 11.01 3,206,665 -1.52(-12.11%)
Apr 24, 2008 12.29 12.59 12.02 12.53 843,852 +0.32(+2.66%)
Apr 23, 2008 12.04 12.79 11.90 12.20 752,370 +0.23(+1.95%)
Apr 22, 2008 12.29 12.29 11.81 11.97 1,011,732 -0.36(-2.91%)
Apr 21, 2008 12.33 12.39 12.17 12.33 585,941 -0.06(-0.47%)
Apr 18, 2008 12.12 12.69 12.12 12.39 790,987 +0.33(+2.77%)
Apr 17, 2008 12.22 12.34 11.89 12.05 989,956 -0.29(-2.36%)
Apr 16, 2008 12.13 12.45 12.06 12.34 992,732 +0.23(+1.86%)
Apr 15, 2008 12.24 12.30 12.01 12.12 724,015 -0.08(-0.62%)
Apr 14, 2008 12.14 12.34 12.02 12.19 750,575 +0.09(+0.76%)
Apr 11, 2008 12.13 12.44 12.07 12.10 614,306 -0.22(-1.76%)
Apr 10, 2008 12.27 12.48 12.11 12.32 1,048,741 +0.06(+0.48%)
Apr 09, 2008 12.91 12.92 12.19 12.26 1,081,334 -0.59(-4.60%)
Apr 08, 2008 12.36 12.93 12.34 12.85 2,005,057 +0.37(+2.94%)
Apr 07, 2008 12.79 12.89 12.48 12.49 954,214 -0.29(-2.28%)
Apr 04, 2008 12.78 12.94 12.51 12.78 574,757 +0.08(+0.66%)
Apr 03, 2008 12.69 12.95 12.65 12.69 747,295 -0.28(-2.18%)
Apr 02, 2008 13.13 13.18 12.69 12.98 1,491,492 -0.18(-1.39%)
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.