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 (%)
Mar 31, 2010 16.70 16.70 15.93 15.95 1,367,825 -0.84(-5.00%)
Mar 30, 2010 16.81 16.86 16.35 16.79 995,930 +0.07(+0.40%)
Mar 29, 2010 17.27 17.34 16.46 16.72 930,147 -0.41(-2.40%)
Mar 26, 2010 17.26 17.41 16.97 17.13 781,282 -0.09(-0.54%)
Mar 25, 2010 17.37 17.68 17.18 17.22 1,164,258 +0.07(+0.39%)
Mar 24, 2010 17.27 17.46 17.05 17.16 880,346 -0.26(-1.49%)
Mar 23, 2010 17.42 17.55 17.17 17.42 1,051,929 +0.08(+0.48%)
Mar 22, 2010 16.65 17.40 16.59 17.33 2,030,272 +0.55(+3.30%)
Mar 19, 2010 16.46 16.87 16.23 16.78 1,601,474 +0.49(+2.99%)
Mar 18, 2010 16.70 16.75 16.22 16.29 1,422,175 -0.37(-2.21%)
Mar 17, 2010 16.61 16.77 16.52 16.66 1,311,510 +0.23(+1.38%)
Mar 16, 2010 16.01 16.54 15.94 16.44 1,432,687 +0.63(+3.98%)
Mar 15, 2010 15.76 15.86 15.65 15.81 806,003 -0.18(-1.15%)
Mar 12, 2010 16.39 16.57 15.92 15.99 997,569 -0.36(-2.21%)
Mar 11, 2010 16.12 16.39 15.93 16.35 1,656,650 +0.13(+0.83%)
Mar 10, 2010 15.76 16.32 15.67 16.22 1,557,019 +0.46(+2.93%)
Mar 09, 2010 15.55 15.93 15.44 15.76 961,374 +0.08(+0.54%)
Mar 08, 2010 15.75 15.84 15.47 15.67 671,133 -0.03(-0.21%)
Mar 05, 2010 15.50 15.93 15.50 15.71 1,701,965 +0.39(+2.52%)
Mar 04, 2010 15.30 15.35 14.76 15.32 1,552,906 -0.08(-0.49%)
Mar 03, 2010 15.54 15.71 15.19 15.40 1,094,511 -0.13(-0.86%)
Mar 02, 2010 15.73 16.52 15.28 15.53 4,133,905 +0.58(+3.87%)
Mar 01, 2010 14.78 15.22 14.78 14.95 1,254,866 +0.24(+1.65%)
Feb 26, 2010 14.48 14.78 14.27 14.71 1,228,676 +0.29(+2.01%)
Feb 25, 2010 14.29 14.44 14.17 14.42 625,054 -0.09(-0.63%)
Feb 24, 2010 14.50 14.73 14.24 14.51 492,062 +0.11(+0.75%)
Feb 23, 2010 14.80 15.03 14.20 14.40 1,241,830 -0.65(-4.32%)
Feb 22, 2010 15.17 15.17 14.82 15.05 820,719 -0.09(-0.61%)
Feb 19, 2010 15.52 15.52 14.98 15.14 984,324 -0.39(-2.52%)
Feb 18, 2010 14.43 15.68 14.24 15.54 1,428,935 +1.13(+7.87%)
Feb 17, 2010 14.30 14.52 14.21 14.40 735,091 +0.13(+0.93%)
Feb 16, 2010 14.75 14.78 14.19 14.27 1,095,117 -0.35(-2.39%)
Feb 12, 2010 14.37 14.62 14.62 14.62 1,046,720 +0.05(+0.34%)
Feb 11, 2010 14.00 14.63 13.74 14.57 1,263,689 +0.55(+3.92%)
Feb 10, 2010 14.09 14.22 13.76 14.02 472,343 -0.18(-1.29%)
Feb 09, 2010 13.90 14.36 13.75 14.20 1,003,492 +0.53(+3.90%)
Feb 08, 2010 14.10 14.19 13.58 13.67 1,330,125 -0.39(-2.79%)
Feb 05, 2010 14.54 14.67 13.46 14.06 1,385,615 -0.54(-3.71%)
Feb 04, 2010 15.04 15.19 14.57 14.60 1,102,512 -0.58(-3.84%)
Feb 03, 2010 15.17 15.44 15.13 15.19 573,093 -0.02(-0.16%)
Feb 02, 2010 14.92 15.39 14.87 15.21 885,620 +0.48(+3.25%)
Feb 01, 2010 14.26 15.09 14.26 14.73 1,338,172 +0.54(+3.79%)
Jan 29, 2010 14.59 14.88 14.04 14.19 1,792,507 -0.41(-2.80%)
Jan 28, 2010 15.59 15.63 14.15 14.60 3,124,079 -1.00(-6.41%)
Jan 27, 2010 15.42 15.63 15.13 15.60 1,056,611 +0.13(+0.86%)
Jan 26, 2010 15.67 15.79 15.34 15.47 799,650 -0.30(-1.90%)
Jan 25, 2010 16.09 16.22 15.54 15.77 1,406,450 -0.13(-0.84%)
Jan 22, 2010 16.34 16.54 15.90 15.90 1,140,195 -0.39(-2.40%)
Jan 21, 2010 16.96 17.16 16.28 16.29 1,563,083 -0.68(-3.98%)
Jan 20, 2010 17.24 17.44 16.79 16.97 876,485 -0.47(-2.72%)
Jan 19, 2010 17.36 17.78 17.19 17.44 1,356,241 +0.07(+0.43%)
Jan 15, 2010 17.14 17.37 17.37 17.37 1,397,066 +0.18(+1.07%)
Jan 14, 2010 16.94 17.26 16.77 17.19 731,776 +0.28(+1.63%)
Jan 13, 2010 17.11 17.21 16.38 16.91 1,689,194 -0.17(-0.98%)
Jan 12, 2010 17.58 17.68 17.06 17.08 977,844 -0.73(-4.07%)
Jan 11, 2010 17.24 17.89 17.24 17.80 996,738 +0.62(+3.59%)
Jan 08, 2010 17.34 17.47 17.04 17.19 817,117 -0.19(-1.10%)
Jan 07, 2010 17.09 17.46 16.92 17.38 919,375 +0.25(+1.46%)
Jan 06, 2010 17.09 17.19 16.86 17.13 855,435 +0.06(+0.34%)
Jan 05, 2010 16.53 17.49 16.53 17.07 1,323,489 +0.48(+2.86%)
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.