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%)
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.