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 (%)
Oct 30, 2009 12.79 13.10 12.63 12.72 2,248,947 -0.16(-1.23%)
Oct 29, 2009 12.99 13.21 12.69 12.88 1,556,895 +0.05(+0.39%)
Oct 28, 2009 13.94 13.94 11.79 12.83 5,161,505 -1.23(-8.72%)
Oct 27, 2009 14.33 14.34 13.90 14.05 1,098,841 -0.27(-1.86%)
Oct 26, 2009 14.14 14.77 13.98 14.32 1,652,089 +0.17(+1.18%)
Oct 23, 2009 13.97 14.19 13.92 14.15 738,471 +0.01(+0.06%)
Oct 22, 2009 13.91 14.29 13.74 14.14 730,624 +0.17(+1.19%)
Oct 21, 2009 14.09 14.54 13.89 13.98 1,171,090 -0.14(-1.00%)
Oct 20, 2009 14.03 14.17 14.02 14.12 1,095,376 +0.09(+0.65%)
Oct 19, 2009 13.94 14.36 13.69 14.03 1,029,039 +0.13(+0.96%)
Oct 16, 2009 14.19 14.22 13.69 13.89 1,161,431 -0.40(-2.80%)
Oct 15, 2009 14.97 15.06 14.20 14.29 1,819,530 -0.63(-4.24%)
Oct 14, 2009 14.91 15.00 14.70 14.93 570,241 +0.25(+1.70%)
Oct 13, 2009 14.92 14.99 14.54 14.68 534,444 -0.32(-2.11%)
Oct 12, 2009 14.99 15.14 14.89 14.99 578,195 +0.03(+0.22%)
Oct 09, 2009 14.49 14.99 14.29 14.96 773,393 +0.42(+2.87%)
Oct 08, 2009 14.54 15.11 14.48 14.54 1,472,743 +0.12(+0.81%)
Oct 07, 2009 14.86 14.86 14.26 14.43 1,084,462 -0.34(-2.31%)
Oct 06, 2009 14.67 14.96 14.47 14.77 1,048,132 +0.28(+1.96%)
Oct 05, 2009 14.01 14.60 13.87 14.49 1,235,348 +0.60(+4.32%)
Oct 02, 2009 13.76 14.12 13.38 13.89 931,228 -0.05(-0.36%)
Oct 01, 2009 14.59 14.79 13.82 13.94 1,272,628 -0.72(-4.89%)
Sep 30, 2009 14.49 14.85 14.07 14.65 1,170,546 +0.13(+0.92%)
Sep 29, 2009 14.68 15.19 14.51 14.52 902,142 -0.25(-1.69%)
Sep 28, 2009 14.37 14.84 14.09 14.77 663,949 +0.53(+3.75%)
Sep 25, 2009 14.35 14.54 13.99 14.24 650,015 -0.25(-1.73%)
Sep 24, 2009 14.63 14.74 13.89 14.49 1,638,246 -0.04(-0.29%)
Sep 23, 2009 15.12 15.26 14.52 14.53 1,368,405 -0.52(-3.44%)
Sep 22, 2009 14.76 15.74 14.74 15.04 3,337,529 +0.43(+2.91%)
Sep 21, 2009 14.82 15.00 14.49 14.62 1,353,328 -0.36(-2.39%)
Sep 18, 2009 14.36 15.11 14.00 14.98 3,705,479 +0.71(+4.97%)
Sep 17, 2009 13.20 14.35 12.94 14.27 3,065,809 +1.41(+10.95%)
Sep 16, 2009 13.17 13.25 12.79 12.86 1,039,342 -0.21(-1.59%)
Sep 15, 2009 13.23 13.23 12.42 13.07 2,632,610 +0.15(+1.16%)
Sep 14, 2009 12.63 13.75 12.63 12.92 3,941,395 +0.78(+6.38%)
Sep 11, 2009 12.64 12.75 12.11 12.14 1,118,423 -0.43(-3.38%)
Sep 10, 2009 12.29 12.59 12.09 12.57 1,175,223 +0.25(+2.03%)
Sep 09, 2009 11.96 12.38 11.81 12.32 790,067 +0.32(+2.64%)
Sep 08, 2009 12.08 12.23 11.76 12.00 775,158 +0.11(+0.91%)
Sep 04, 2009 11.71 12.03 11.46 11.89 413,191 +0.17(+1.42%)
Sep 03, 2009 11.66 11.86 11.47 11.73 546,217 +0.18(+1.51%)
Sep 02, 2009 11.83 12.01 11.49 11.55 1,344,126 -0.38(-3.21%)
Sep 01, 2009 11.69 12.19 11.65 11.94 2,231,901 +0.03(+0.28%)
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%)
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.