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, 2009 11.66 11.93 11.49 11.90 865,125 +0.04(+0.35%)
Aug 28, 2009 12.07 12.07 11.55 11.86 992,138 -0.13(-1.04%)
Aug 27, 2009 11.74 12.04 11.28 11.99 1,212,057 +0.28(+2.35%)
Aug 26, 2009 12.17 12.19 11.56 11.71 1,319,271 -0.42(-3.44%)
Aug 25, 2009 12.05 12.38 11.94 12.13 836,190 +0.03(+0.28%)
Aug 24, 2009 12.34 12.49 12.00 12.09 886,287 -0.24(-1.96%)
Aug 21, 2009 12.64 12.69 12.25 12.34 882,804 -0.12(-0.94%)
Aug 20, 2009 11.98 12.49 11.89 12.45 935,416 +0.47(+3.89%)
Aug 19, 2009 11.24 12.17 11.12 11.99 1,521,701 +0.56(+4.89%)
Aug 18, 2009 11.23 11.51 11.06 11.43 879,748 +0.43(+3.94%)
Aug 17, 2009 11.09 11.45 10.86 10.99 1,228,292 -0.32(-2.80%)
Aug 14, 2009 11.75 11.96 11.15 11.31 1,152,263 -0.43(-3.69%)
Aug 13, 2009 11.73 12.04 11.34 11.74 1,161,002 +0.10(+0.86%)
Aug 12, 2009 11.70 12.18 11.60 11.64 1,922,686 -0.01(-0.07%)
Aug 11, 2009 11.78 11.88 11.50 11.65 1,041,599 -0.25(-2.10%)
Aug 10, 2009 11.75 12.12 11.68 11.90 1,299,357 +0.04(+0.35%)
Aug 07, 2009 13.03 13.42 11.53 11.86 3,715,988 -0.87(-6.81%)
Aug 06, 2009 13.61 14.18 12.49 12.73 3,782,146 -0.34(-2.62%)
Aug 05, 2009 13.02 13.24 12.58 13.07 2,167,958 +0.06(+0.45%)
Aug 04, 2009 12.30 13.05 12.22 13.01 1,859,038 +0.50(+4.00%)
Aug 03, 2009 12.52 12.87 12.26 12.51 1,427,869 +0.21(+1.69%)
Jul 31, 2009 11.89 12.58 11.88 12.30 1,282,535 +0.38(+3.15%)
Jul 30, 2009 11.51 12.53 11.48 11.93 2,139,035 +0.69(+6.16%)
Jul 29, 2009 11.23 11.64 11.12 11.23 1,027,824 +0.02(+0.15%)
Jul 28, 2009 11.15 11.38 11.03 11.22 529,860 +0.06(+0.52%)
Jul 27, 2009 11.09 11.28 10.94 11.16 806,196 +0.02(+0.15%)
Jul 24, 2009 11.25 11.54 10.94 11.14 1,877 -0.16(-1.40%)
Jul 23, 2009 10.84 11.54 10.79 11.30 1,887,364 +0.47(+4.31%)
Jul 22, 2009 10.42 10.87 10.28 10.84 1,519,481 +0.32(+3.01%)
Jul 21, 2009 10.85 10.92 10.33 10.52 1,053,534 -0.22(-2.02%)
Jul 20, 2009 10.43 10.78 10.29 10.73 1,400,037 +0.42(+4.04%)
Jul 17, 2009 10.23 10.60 10.15 10.32 882,767 +0.06(+0.57%)
Jul 16, 2009 10.51 10.51 9.944 10.26 1,676,738 -0.28(-2.69%)
Jul 15, 2009 10.12 10.71 9.943 10.54 2,015,611 +0.50(+4.98%)
Jul 14, 2009 9.335 10.16 9.110 10.04 3,324,610 +0.69(+7.40%)
Jul 13, 2009 9.076 9.360 9.059 9.351 2,387,880 +0.68(+7.88%)
Jul 10, 2009 8.418 8.735 8.393 8.668 766,096 +0.20(+2.36%)
Jul 09, 2009 8.576 8.576 8.393 8.468 1,629,543 +0.00(+0.00%)
Jul 08, 2009 8.735 8.810 8.218 8.468 1,611,682 -0.23(-2.59%)
Jul 07, 2009 8.418 8.785 8.176 8.693 1,625,381 +0.28(+3.37%)
Jul 06, 2009 8.635 8.826 8.143 8.410 1,108,014 -0.38(-4.36%)
Jul 02, 2009 8.776 9.043 8.535 8.793 1,247,563 -0.18(-1.95%)
Jul 01, 2009 8.560 9.043 8.468 8.968 1,742,176 +0.70(+8.47%)
Jun 30, 2009 7.868 8.460 7.718 8.268 1,533,002 +0.44(+5.64%)
Jun 29, 2009 7.576 8.035 7.501 7.826 513,648 +0.25(+3.30%)
Jun 26, 2009 7.601 7.751 7.484 7.576 2,531,454 -0.07(-0.87%)
Jun 25, 2009 7.601 7.688 7.543 7.643 864,385 +0.12(+1.55%)
Jun 24, 2009 7.451 7.776 7.293 7.526 736,653 +0.19(+2.61%)
Jun 23, 2009 7.918 8.018 7.276 7.334 961,789 -0.49(-6.28%)
Jun 22, 2009 8.110 8.218 7.793 7.826 897,116 -0.53(-6.29%)
Jun 19, 2009 7.926 8.526 7.918 8.351 1,568,736 +0.58(+7.40%)
Jun 18, 2009 7.501 7.801 7.359 7.776 1,466,490 +0.19(+2.53%)
Jun 17, 2009 7.526 7.985 7.143 7.584 1,238,776 +0.03(+0.44%)
Jun 16, 2009 7.618 7.818 7.476 7.551 1,169,653 +0.01(+0.11%)
Jun 15, 2009 7.685 7.685 7.351 7.543 741,164 -0.14(-1.84%)
Jun 12, 2009 8.235 8.235 7.459 7.685 1,484,866 -0.62(-7.43%)
Jun 11, 2009 8.576 8.626 8.285 8.301 964,198 -0.16(-1.87%)
Jun 10, 2009 8.818 8.985 8.051 8.460 1,042,226 -0.28(-3.15%)
Jun 09, 2009 8.685 8.893 8.635 8.735 466,504 +0.08(+0.96%)
Jun 08, 2009 8.626 8.835 8.585 8.651 515,564 -0.41(-4.51%)
Jun 05, 2009 9.126 9.289 8.726 9.060 950,420 +0.13(+1.49%)
Jun 04, 2009 9.118 9.118 8.760 8.926 1,170,342 -0.19(-2.10%)
Jun 03, 2009 8.893 9.151 8.751 9.118 829,418 -0.02(-0.18%)
Jun 02, 2009 9.376 9.510 9.001 9.135 899,883 -0.29(-3.09%)
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.