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 (%)
Dec 31, 2007 13.82 14.14 13.74 13.82 666,075 -0.08(-0.60%)
Dec 28, 2007 14.13 14.29 13.84 13.90 623,788 -0.23(-1.59%)
Dec 27, 2007 14.84 14.90 14.09 14.13 539,557 -0.81(-5.41%)
Dec 26, 2007 14.59 15.00 14.49 14.94 643,089 +0.23(+1.59%)
Dec 24, 2007 14.31 14.83 14.31 14.70 372,721 +0.25(+1.73%)
Dec 21, 2007 14.09 14.51 14.04 14.45 1,290,283 +0.56(+4.02%)
Dec 20, 2007 13.85 13.94 13.36 13.89 755,775 +0.13(+0.97%)
Dec 19, 2007 13.64 13.83 13.41 13.76 872,840 +0.07(+0.49%)
Dec 18, 2007 13.78 13.78 13.24 13.69 1,058,958 +0.03(+0.24%)
Dec 17, 2007 13.26 13.76 13.14 13.66 1,455,977 +0.29(+2.18%)
Dec 14, 2007 13.44 13.74 13.22 13.37 1,087,762 -0.15(-1.11%)
Dec 13, 2007 13.34 13.54 13.10 13.52 2,054,308 +0.08(+0.62%)
Dec 12, 2007 13.57 13.99 13.29 13.44 1,351,597 +0.26(+1.96%)
Dec 11, 2007 13.99 14.06 13.11 13.18 1,595,397 -0.77(-5.50%)
Dec 10, 2007 13.79 14.06 13.69 13.94 1,094,600 +0.16(+1.15%)
Dec 07, 2007 13.54 13.81 13.44 13.79 1,193,288 +0.23(+1.72%)
Dec 06, 2007 12.72 13.55 12.71 13.55 1,015,404 +0.86(+6.76%)
Dec 05, 2007 12.65 12.93 12.59 12.69 1,006,886 +0.21(+1.67%)
Dec 04, 2007 12.55 12.65 12.34 12.49 1,593,236 -0.29(-2.28%)
Dec 03, 2007 12.98 12.98 12.73 12.78 1,324,194 -0.04(-0.32%)
Nov 30, 2007 12.99 13.20 12.70 12.82 1,520,541 -0.02(-0.13%)
Nov 29, 2007 13.12 13.12 12.57 12.84 2,117,264 -0.29(-2.22%)
Nov 28, 2007 12.40 13.53 12.24 13.13 2,049,167 +0.88(+7.22%)
Nov 27, 2007 11.84 12.32 11.79 12.24 1,627,042 +0.47(+3.96%)
Nov 26, 2007 12.25 12.70 11.70 11.78 1,898,254 -0.44(-3.62%)
Nov 23, 2007 12.13 12.50 11.98 12.22 424,975 +0.20(+1.66%)
Nov 21, 2007 12.39 12.58 11.99 12.02 1,987,376 -0.43(-3.42%)
Nov 20, 2007 13.09 13.11 12.32 12.44 2,871,522 -0.67(-5.09%)
Nov 19, 2007 12.29 13.19 12.29 13.11 2,248,576 +0.88(+7.23%)
Nov 16, 2007 12.85 12.85 12.06 12.23 1,620,002 -0.58(-4.49%)
Nov 15, 2007 12.96 13.50 12.59 12.80 1,730,135 -0.21(-1.60%)
Nov 14, 2007 12.94 13.56 12.88 13.01 2,168,549 +0.07(+0.52%)
Nov 13, 2007 13.33 13.35 12.64 12.94 1,558,253 -0.28(-2.14%)
Nov 12, 2007 12.94 13.29 12.89 13.23 3,720,170 +0.00(+0.00%)
Nov 09, 2007 13.51 13.70 13.13 13.23 2,790,414 -0.50(-3.64%)
Nov 08, 2007 13.90 14.64 12.79 13.73 4,306,623 +0.57(+4.31%)
Nov 07, 2007 15.09 15.09 12.85 13.16 3,800,524 -1.79(-11.98%)
Nov 06, 2007 16.49 16.49 13.39 14.95 9,060,177 -2.55(-14.57%)
Nov 05, 2007 17.59 18.03 16.69 17.50 2,242,362 -0.14(-0.80%)
Nov 02, 2007 18.25 18.39 17.42 17.64 1,409,184 -0.48(-2.67%)
Nov 01, 2007 18.33 18.39 17.79 18.13 1,729,416 -0.44(-2.38%)
Oct 31, 2007 18.29 18.92 17.66 18.57 2,709,306 +0.91(+5.14%)
Oct 30, 2007 17.37 18.22 17.30 17.66 1,575,719 +0.19(+1.10%)
Oct 29, 2007 18.26 18.41 17.08 17.47 1,825,641 -0.66(-3.63%)
Oct 26, 2007 18.33 18.69 17.74 18.13 1,238,810 +0.02(+0.09%)
Oct 25, 2007 18.38 18.59 17.84 18.11 876,106 -0.13(-0.73%)
Oct 24, 2007 18.61 19.01 18.24 18.24 1,209,895 -0.47(-2.49%)
Oct 23, 2007 18.52 18.73 18.18 18.71 694,334 +0.45(+2.46%)
Oct 22, 2007 18.40 18.87 18.10 18.26 1,153,383 -0.42(-2.23%)
Oct 19, 2007 19.63 19.78 18.61 18.68 1,024,523 -1.15(-5.80%)
Oct 18, 2007 19.76 19.96 19.58 19.83 667,218 -0.13(-0.67%)
Oct 17, 2007 20.61 20.66 19.49 19.96 943,415 -0.38(-1.84%)
Oct 16, 2007 20.42 20.72 19.94 20.34 728,168 -0.10(-0.49%)
Oct 15, 2007 20.74 20.97 20.19 20.44 844,431 -0.37(-1.76%)
Oct 12, 2007 20.22 20.83 20.13 20.80 878,223 +0.56(+2.76%)
Oct 11, 2007 20.58 21.06 20.00 20.24 1,047,200 -0.37(-1.78%)
Oct 10, 2007 19.89 20.67 19.89 20.61 669,977 +0.61(+3.04%)
Oct 09, 2007 20.58 20.58 19.77 20.00 660,859 -0.29(-1.44%)
Oct 08, 2007 20.54 20.82 20.23 20.29 581,071 -0.04(-0.20%)
Oct 05, 2007 19.97 20.54 19.84 20.34 784,800 +0.54(+2.74%)
Oct 04, 2007 20.39 20.41 19.58 19.79 917,139 -0.50(-2.46%)
Oct 03, 2007 21.07 21.19 20.24 20.29 1,396,946 -0.94(-4.43%)
Oct 02, 2007 20.97 21.55 20.96 21.24 567,753 +0.23(+1.07%)
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.