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, 2006 11.90 12.21 11.85 11.95 703,932 +0.03(+0.28%)
Mar 30, 2006 12.17 12.24 11.81 11.92 615,026 -0.22(-1.79%)
Mar 29, 2006 11.99 12.21 11.94 12.14 687,855 +0.25(+2.10%)
Mar 28, 2006 12.05 12.17 11.84 11.89 642,981 -0.20(-1.66%)
Mar 27, 2006 12.17 12.24 12.05 12.09 419,096 -0.12(-0.96%)
Mar 24, 2006 12.08 12.25 12.00 12.20 911,380 +0.13(+1.11%)
Mar 23, 2006 12.21 12.25 12.00 12.07 943,415 -0.18(-1.50%)
Mar 22, 2006 12.32 12.50 12.21 12.25 1,013,965 -0.03(-0.20%)
Mar 21, 2006 12.24 12.38 12.18 12.28 710,891 -0.04(-0.34%)
Mar 20, 2006 12.30 12.36 12.04 12.32 532,118 +0.01(+0.07%)
Mar 17, 2006 12.34 12.39 12.06 12.31 1,166,821 +0.06(+0.48%)
Mar 16, 2006 12.35 12.49 11.96 12.25 958,173 -0.09(-0.74%)
Mar 15, 2006 11.95 12.35 11.89 12.34 865,667 +0.35(+2.92%)
Mar 14, 2006 11.78 12.12 11.68 11.99 914,020 +0.17(+1.48%)
Mar 13, 2006 11.88 12.29 11.76 11.82 637,462 -0.08(-0.70%)
Mar 10, 2006 11.94 12.04 11.63 11.90 545,316 +0.07(+0.56%)
Mar 09, 2006 11.81 11.92 11.69 11.84 953,854 +0.18(+1.50%)
Mar 08, 2006 11.67 11.74 11.55 11.66 750,725 +0.00(+0.00%)
Mar 07, 2006 11.88 11.88 11.56 11.66 1,529,766 -0.34(-2.85%)
Mar 06, 2006 12.04 12.12 11.67 12.00 1,606,794 -0.29(-2.37%)
Mar 03, 2006 12.36 12.49 12.09 12.29 1,707,339 -0.05(-0.41%)
Mar 02, 2006 12.69 12.78 12.34 12.34 2,611,641 -0.45(-3.52%)
Mar 01, 2006 11.99 12.80 11.99 12.79 1,778,368 +0.38(+3.02%)
Feb 28, 2006 12.59 12.65 12.36 12.42 543,876 -0.17(-1.32%)
Feb 27, 2006 12.33 12.73 12.31 12.59 768,122 +0.23(+1.89%)
Feb 24, 2006 12.36 12.40 12.22 12.35 442,372 -0.03(-0.27%)
Feb 23, 2006 12.28 12.47 12.23 12.39 548,436 +0.04(+0.34%)
Feb 22, 2006 12.29 12.40 12.17 12.34 320,231 +0.11(+0.89%)
Feb 21, 2006 12.21 12.54 12.18 12.24 806,756 +0.02(+0.14%)
Feb 17, 2006 12.23 12.41 12.17 12.22 1,195,257 +0.07(+0.55%)
Feb 16, 2006 12.29 12.41 11.96 12.15 1,022,363 -0.16(-1.29%)
Feb 15, 2006 12.10 12.31 12.00 12.31 527,079 +0.17(+1.37%)
Feb 14, 2006 11.81 12.24 11.75 12.14 922,179 +0.28(+2.32%)
Feb 13, 2006 11.94 12.09 11.71 11.87 465,768 -0.11(-0.90%)
Feb 10, 2006 12.09 12.17 11.88 11.98 496,484 -0.12(-0.96%)
Feb 09, 2006 11.92 12.15 11.84 12.09 694,094 +0.22(+1.82%)
Feb 08, 2006 11.99 12.09 11.84 11.88 468,048 -0.12(-1.04%)
Feb 07, 2006 12.14 12.40 11.98 12.00 772,562 -0.11(-0.90%)
Feb 06, 2006 12.20 12.35 12.07 12.11 1,205,216 -0.09(-0.75%)
Feb 03, 2006 12.35 12.49 12.17 12.20 736,447 -0.15(-1.21%)
Feb 02, 2006 12.35 12.42 12.04 12.35 1,075,875 +0.03(+0.20%)
Feb 01, 2006 12.42 12.48 12.15 12.33 1,518,128 -0.17(-1.33%)
Jan 31, 2006 13.25 13.34 12.43 12.49 2,803,012 -1.08(-7.98%)
Jan 30, 2006 13.62 13.64 13.41 13.58 515,321 -0.10(-0.73%)
Jan 27, 2006 13.49 13.71 13.38 13.68 587,310 +0.19(+1.42%)
Jan 26, 2006 13.79 13.82 13.41 13.49 725,529 -0.20(-1.46%)
Jan 25, 2006 13.74 13.79 13.54 13.69 462,289 +0.03(+0.18%)
Jan 24, 2006 13.73 13.75 13.35 13.66 609,866 -0.07(-0.49%)
Jan 23, 2006 13.54 13.74 13.47 13.73 718,330 +0.18(+1.35%)
Jan 20, 2006 13.64 13.66 13.26 13.54 1,024,403 -0.03(-0.25%)
Jan 19, 2006 13.49 13.63 13.35 13.58 561,154 +0.09(+0.68%)
Jan 18, 2006 13.29 13.62 13.29 13.49 812,156 +0.08(+0.56%)
Jan 17, 2006 13.30 13.41 13.14 13.41 693,374 -0.03(-0.25%)
Jan 13, 2006 13.46 13.59 13.31 13.44 861,228 +0.04(+0.31%)
Jan 12, 2006 13.44 13.52 13.14 13.40 1,153,863 -0.02(-0.12%)
Jan 11, 2006 13.29 13.46 13.09 13.42 741,606 +0.18(+1.38%)
Jan 10, 2006 13.24 13.42 13.01 13.24 772,082 -0.12(-0.87%)
Jan 09, 2006 13.13 13.42 13.10 13.35 542,557 +0.22(+1.71%)
Jan 06, 2006 13.09 13.23 12.88 13.13 605,427 +0.04(+0.32%)
Jan 05, 2006 13.19 13.22 13.04 13.09 547,596 -0.16(-1.20%)
Jan 04, 2006 13.09 13.29 12.94 13.24 769,922 +0.13(+1.02%)
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.