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 (%)
Jan 31, 2006 15.90 16.00 14.91 14.99 2,336,200 -1.30(-7.98%)
Jan 30, 2006 16.34 16.36 16.09 16.29 429,500 -0.12(-0.73%)
Jan 27, 2006 16.18 16.45 16.05 16.41 489,500 +0.23(+1.42%)
Jan 26, 2006 16.55 16.58 16.09 16.18 604,700 -0.24(-1.46%)
Jan 25, 2006 16.48 16.54 16.25 16.42 385,300 +0.03(+0.18%)
Jan 24, 2006 16.47 16.50 16.02 16.39 508,300 -0.08(-0.49%)
Jan 23, 2006 16.25 16.48 16.16 16.47 598,700 +0.22(+1.35%)
Jan 20, 2006 16.37 16.39 15.91 16.25 853,800 -0.04(-0.25%)
Jan 19, 2006 16.18 16.35 16.02 16.29 467,700 +0.11(+0.68%)
Jan 18, 2006 15.94 16.34 15.94 16.18 676,900 +0.09(+0.56%)
Jan 17, 2006 15.96 16.09 15.76 16.09 577,900 -0.04(-0.25%)
Jan 13, 2006 16.15 16.30 15.97 16.13 717,800 +0.05(+0.31%)
Jan 12, 2006 16.12 16.22 15.76 16.08 961,700 -0.02(-0.12%)
Jan 11, 2006 15.94 16.15 15.71 16.10 618,100 +0.22(+1.39%)
Jan 10, 2006 15.88 16.10 15.61 15.88 643,500 -0.14(-0.87%)
Jan 09, 2006 15.75 16.10 15.72 16.02 452,200 +0.27(+1.71%)
Jan 06, 2006 15.71 15.87 15.45 15.75 504,600 +0.05(+0.32%)
Jan 05, 2006 15.83 15.86 15.64 15.70 456,400 -0.19(-1.20%)
Jan 04, 2006 15.71 15.94 15.52 15.89 641,700 +0.16(+1.02%)
Jan 03, 2006 15.48 15.81 15.15 15.73 890,500 +0.41(+2.68%)
Dec 30, 2005 15.31 15.55 15.09 15.32 433,900 -0.23(-1.48%)
Dec 29, 2005 15.50 15.73 15.25 15.55 429,700 +0.05(+0.32%)
Dec 28, 2005 15.43 15.64 15.33 15.50 491,300 +0.12(+0.78%)
Dec 27, 2005 14.89 15.49 14.89 15.38 817,800 +0.59(+3.99%)
Dec 23, 2005 14.85 15.00 14.76 14.79 160,900 -0.01(-0.07%)
Dec 22, 2005 14.49 14.82 14.44 14.80 472,600 +0.30(+2.07%)
Dec 21, 2005 14.56 14.81 14.42 14.50 500,600 -0.07(-0.48%)
Dec 20, 2005 14.51 14.70 14.32 14.57 402,100 +0.06(+0.41%)
Dec 19, 2005 14.79 14.93 14.48 14.51 434,000 -0.24(-1.63%)
Dec 16, 2005 14.90 15.08 14.68 14.75 761,200 -0.15(-1.01%)
Dec 15, 2005 15.14 15.20 14.83 14.90 558,700 -0.24(-1.59%)
Dec 14, 2005 15.04 15.24 14.85 15.14 520,000 +0.12(+0.80%)
Dec 13, 2005 14.74 15.05 14.63 15.02 380,300 +0.27(+1.83%)
Dec 12, 2005 14.79 14.83 14.49 14.75 409,100 -0.07(-0.47%)
Dec 09, 2005 14.48 14.88 14.45 14.82 520,900 +0.31(+2.14%)
Dec 08, 2005 14.46 14.72 14.26 14.51 418,700 +0.07(+0.48%)
Dec 07, 2005 14.62 14.70 14.34 14.44 480,200 -0.23(-1.57%)
Dec 06, 2005 15.02 15.06 14.64 14.67 529,300 -0.33(-2.20%)
Dec 05, 2005 15.04 15.09 14.84 15.00 735,300 +0.00(+0.00%)
Dec 02, 2005 15.13 15.20 14.76 15.00 405,900 -0.09(-0.60%)
Dec 01, 2005 14.70 15.18 14.70 15.09 951,100 +0.38(+2.58%)
Nov 30, 2005 14.79 15.00 14.67 14.71 509,600 -0.15(-1.01%)
Nov 29, 2005 15.06 15.25 14.81 14.86 471,900 -0.19(-1.26%)
Nov 28, 2005 15.07 15.30 14.87 15.05 642,500 +0.11(+0.74%)
Nov 25, 2005 14.90 15.00 14.72 14.94 257,100 +0.11(+0.74%)
Nov 23, 2005 14.73 14.99 14.57 14.83 448,500 +0.05(+0.34%)
Nov 22, 2005 14.40 14.81 14.32 14.78 389,600 +0.27(+1.86%)
Nov 21, 2005 14.50 14.55 14.21 14.51 486,300 +0.09(+0.62%)
Nov 18, 2005 13.58 14.48 13.58 14.42 743,800 +0.84(+6.19%)
Nov 17, 2005 13.66 13.79 13.37 13.58 445,100 +0.02(+0.15%)
Nov 16, 2005 13.64 13.77 13.37 13.56 402,500 -0.06(-0.44%)
Nov 15, 2005 13.75 13.85 13.50 13.62 496,700 -0.11(-0.80%)
Nov 14, 2005 14.01 14.05 13.64 13.73 516,700 -0.34(-2.42%)
Nov 11, 2005 13.95 14.19 13.65 14.07 858,700 +0.07(+0.50%)
Nov 10, 2005 13.64 14.02 13.40 14.00 648,000 +0.32(+2.34%)
Nov 09, 2005 13.75 13.90 13.59 13.68 765,200 -0.08(-0.58%)
Nov 08, 2005 14.47 14.69 13.51 13.76 831,800 -0.65(-4.51%)
Nov 07, 2005 14.23 14.56 14.13 14.41 937,000 +0.30(+2.13%)
Nov 04, 2005 13.85 14.14 13.74 14.11 560,900 +0.23(+1.66%)
Nov 03, 2005 14.12 14.15 13.84 13.88 454,600 -0.09(-0.64%)
Nov 02, 2005 13.48 14.00 13.44 13.97 559,600 +0.42(+3.10%)
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.