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 (%)
Feb 28, 2011 20.03 20.16 19.62 20.00 817,935 +0.11(+0.56%)
Feb 25, 2011 19.58 19.92 19.07 19.89 1,642,349 +0.39(+2.01%)
Feb 24, 2011 19.14 19.62 18.94 19.50 1,212,038 +0.29(+1.51%)
Feb 23, 2011 19.87 20.21 18.95 19.21 947,547 -0.71(-3.55%)
Feb 22, 2011 20.77 20.81 19.82 19.92 1,148,462 -1.06(-5.04%)
Feb 18, 2011 20.99 21.17 20.89 20.97 1,018,325 -0.03(-0.16%)
Feb 17, 2011 20.74 21.12 20.57 21.01 641,820 +0.27(+1.32%)
Feb 16, 2011 20.31 21.54 20.27 20.74 1,825,993 +0.46(+2.27%)
Feb 15, 2011 20.04 20.43 19.93 20.27 613,384 +0.17(+0.85%)
Feb 14, 2011 19.85 20.20 19.80 20.10 975,814 +0.21(+1.07%)
Feb 11, 2011 19.05 20.04 18.94 19.89 1,338,532 +0.77(+4.01%)
Feb 10, 2011 18.66 19.40 18.66 19.12 1,698,656 +0.39(+2.09%)
Feb 09, 2011 18.77 18.95 18.52 18.73 1,014,522 -0.12(-0.63%)
Feb 08, 2011 18.83 18.94 18.54 18.85 887,739 +0.05(+0.27%)
Feb 07, 2011 18.83 19.05 18.72 18.80 989,625 +0.01(+0.05%)
Feb 04, 2011 18.84 19.03 18.68 18.79 1,255,920 +0.08(+0.41%)
Feb 03, 2011 18.83 18.87 18.48 18.71 1,344,623 -0.09(-0.45%)
Feb 02, 2011 19.41 19.41 18.73 18.80 1,685,797 -0.58(-2.99%)
Feb 01, 2011 19.69 19.69 19.33 19.38 1,285,866 -0.11(-0.57%)
Jan 31, 2011 19.65 19.81 19.23 19.49 1,619,560 -0.12(-0.61%)
Jan 28, 2011 19.99 20.05 19.38 19.61 1,694,340 -0.37(-1.84%)
Jan 27, 2011 19.84 20.04 19.67 19.98 755,467 +0.23(+1.17%)
Jan 26, 2011 19.72 20.10 19.61 19.75 788,430 +0.03(+0.17%)
Jan 25, 2011 19.34 19.73 19.18 19.71 519,842 +0.31(+1.58%)
Jan 24, 2011 19.08 19.52 18.99 19.41 616,936 +0.26(+1.34%)
Jan 21, 2011 19.44 19.77 19.12 19.15 601,610 -0.09(-0.49%)
Jan 20, 2011 19.18 19.51 18.89 19.24 671,569 -0.03(-0.13%)
Jan 19, 2011 19.43 19.70 19.21 19.27 1,338,614 -0.21(-1.09%)
Jan 18, 2011 19.84 19.84 19.14 19.48 1,004,265 -0.38(-1.93%)
Jan 14, 2011 20.47 20.61 19.85 19.87 852,416 -0.68(-3.32%)
Jan 13, 2011 20.89 21.09 20.48 20.55 962,110 -0.31(-1.47%)
Jan 12, 2011 21.08 21.10 20.62 20.85 572,376 +0.04(+0.21%)
Jan 11, 2011 21.40 21.40 20.65 20.81 590,943 -0.47(-2.20%)
Jan 10, 2011 20.91 21.37 20.68 21.28 698,995 +0.27(+1.30%)
Jan 07, 2011 20.84 21.10 20.56 21.01 668,302 +0.30(+1.44%)
Jan 06, 2011 21.12 21.21 20.63 20.71 573,638 -0.35(-1.66%)
Jan 05, 2011 20.59 21.16 20.57 21.06 616,677 +0.42(+2.02%)
Jan 04, 2011 20.41 20.80 20.33 20.64 961,405 +0.35(+1.72%)
Jan 03, 2011 20.40 20.63 20.25 20.29 956,930 +0.19(+0.93%)
Dec 31, 2010 20.25 20.51 20.01 20.10 573,730 -0.14(-0.72%)
Dec 30, 2010 20.29 20.35 20.16 20.25 443,752 -0.04(-0.21%)
Dec 29, 2010 20.38 20.45 20.12 20.29 389,061 -0.01(-0.04%)
Dec 28, 2010 20.27 20.37 20.07 20.30 440,570 +0.08(+0.38%)
Dec 27, 2010 20.17 20.25 19.88 20.22 220,006 +0.01(+0.04%)
Dec 23, 2010 20.11 20.45 19.93 20.22 502,075 +0.10(+0.51%)
Dec 22, 2010 20.07 20.22 19.78 20.11 394,104 +0.04(+0.21%)
Dec 21, 2010 20.04 20.13 19.92 20.07 491,201 +0.19(+0.94%)
Dec 20, 2010 20.00 20.11 19.68 19.88 568,114 +0.00(+0.00%)
Dec 17, 2010 20.26 20.33 19.65 19.88 1,071,534 -0.44(-2.18%)
Dec 16, 2010 19.93 20.34 19.75 20.33 495,382 +0.46(+2.32%)
Dec 15, 2010 20.12 20.41 19.83 19.87 798,322 -0.32(-1.60%)
Dec 14, 2010 19.77 20.31 19.74 20.19 782,319 +0.53(+2.69%)
Dec 13, 2010 19.93 20.07 19.65 19.66 583,808 -0.14(-0.69%)
Dec 10, 2010 20.09 20.21 19.12 19.80 1,582,040 -0.32(-1.57%)
Dec 09, 2010 20.18 21.31 19.72 20.11 2,836,053 +0.39(+1.99%)
Dec 08, 2010 19.74 19.82 19.51 19.72 442,689 +0.04(+0.22%)
Dec 07, 2010 20.23 20.23 19.57 19.68 879,104 -0.20(-1.03%)
Dec 06, 2010 19.14 20.16 19.10 19.88 1,500,909 +0.69(+3.60%)
Dec 03, 2010 18.60 19.23 18.59 19.19 1,193,806 +0.54(+2.88%)
Dec 02, 2010 18.17 18.72 18.16 18.66 771,556 +0.55(+3.06%)
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.