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 (%)
Jun 29, 2007 22.82 23.30 22.82 23.02 1,149,184 +0.26(+1.14%)
Jun 28, 2007 22.60 23.04 22.56 22.76 1,050,679 +0.13(+0.59%)
Jun 27, 2007 22.30 22.71 21.83 22.63 1,697,020 +0.12(+0.52%)
Jun 26, 2007 22.44 22.85 22.32 22.51 1,734,455 +0.19(+0.86%)
Jun 25, 2007 22.60 22.92 22.19 22.32 769,682 -0.28(-1.25%)
Jun 22, 2007 22.85 22.94 22.29 22.60 1,257,048 -0.27(-1.17%)
Jun 21, 2007 22.51 22.96 22.04 22.87 1,491,010 +0.16(+0.70%)
Jun 20, 2007 22.50 23.49 22.49 22.71 2,380,316 +0.18(+0.78%)
Jun 19, 2007 21.80 22.61 21.80 22.54 994,528 +0.01(+0.04%)
Jun 18, 2007 22.85 22.91 22.26 22.53 912,820 -0.26(-1.13%)
Jun 15, 2007 22.67 23.09 22.47 22.79 1,791,086 +0.59(+2.67%)
Jun 14, 2007 22.35 22.60 22.06 22.20 1,626,831 -0.06(-0.26%)
Jun 13, 2007 22.11 22.32 21.96 22.25 1,751,492 +0.36(+1.64%)
Jun 12, 2007 21.46 22.28 21.33 21.89 2,025,650 +0.33(+1.55%)
Jun 11, 2007 21.66 21.67 21.24 21.56 966,692 -0.08(-0.35%)
Jun 08, 2007 20.85 21.67 20.79 21.64 1,230,030 +0.82(+3.92%)
Jun 07, 2007 20.92 21.40 20.61 20.82 1,417,523 -0.27(-1.27%)
Jun 06, 2007 21.52 21.46 20.95 21.09 1,283,444 -0.43(-2.01%)
Jun 05, 2007 21.11 21.75 21.11 21.52 2,596,283 +0.23(+1.06%)
Jun 04, 2007 20.41 21.38 20.41 21.29 1,718,809 +0.84(+4.12%)
Jun 01, 2007 20.29 20.64 20.29 20.45 1,908,164 +0.39(+1.95%)
May 31, 2007 20.41 20.48 19.94 20.06 1,182,455 -0.35(-1.71%)
May 30, 2007 20.34 20.57 20.19 20.41 1,281,644 -0.15(-0.73%)
May 29, 2007 20.19 20.76 20.19 20.56 978,318 +0.43(+2.15%)
May 25, 2007 19.78 20.21 19.78 20.13 960,843 +0.23(+1.17%)
May 24, 2007 20.09 20.18 19.79 19.89 1,060,218 -0.35(-1.73%)
May 23, 2007 20.04 20.63 19.92 20.24 1,227,982 +0.31(+1.55%)
May 22, 2007 20.18 20.25 19.46 19.94 1,528,926 -0.36(-1.77%)
May 21, 2007 20.39 20.67 20.17 20.29 2,196,864 -0.12(-0.57%)
May 18, 2007 20.42 20.69 20.28 20.41 4,721,957 +0.09(+0.45%)
May 17, 2007 20.20 20.71 20.20 20.32 1,149,064 +0.12(+0.58%)
May 16, 2007 20.00 20.24 19.85 20.20 898,062 +0.05(+0.25%)
May 15, 2007 19.93 20.64 19.87 20.15 1,453,597 +0.13(+0.67%)
May 14, 2007 20.18 20.42 19.80 20.02 1,992,175 -0.09(-0.46%)
May 11, 2007 19.80 20.24 19.68 20.11 1,965,445 +0.32(+1.60%)
May 10, 2007 19.94 20.00 19.68 19.79 1,458,268 -0.19(-0.96%)
May 09, 2007 19.83 20.19 19.69 19.99 1,409,904 +0.07(+0.38%)
May 08, 2007 19.65 19.98 19.44 19.91 1,440,620 +0.07(+0.38%)
May 07, 2007 18.56 19.89 18.96 19.84 2,921,578 +1.28(+6.87%)
May 04, 2007 18.46 18.73 18.36 18.56 1,360,052 -0.04(-0.22%)
May 03, 2007 18.55 18.84 18.34 18.60 2,017,012 +0.00(+0.00%)
May 02, 2007 17.36 18.75 17.13 18.60 5,760,224 +2.49(+15.47%)
May 01, 2007 16.17 16.23 15.66 16.11 1,007,006 +0.00(+0.00%)
Apr 30, 2007 16.64 16.69 16.10 16.11 918,415 -0.46(-2.77%)
Apr 27, 2007 16.62 16.66 16.38 16.57 615,746 -0.05(-0.30%)
Apr 26, 2007 16.49 16.67 16.44 16.62 838,072 +0.14(+0.86%)
Apr 25, 2007 16.21 16.67 16.19 16.48 1,522,087 +0.34(+2.12%)
Apr 24, 2007 16.31 16.46 16.04 16.14 1,005,806 -0.08(-0.51%)
Apr 23, 2007 16.23 16.44 16.14 16.22 638,302 -0.02(-0.10%)
Apr 20, 2007 16.45 16.50 16.21 16.24 966,692 +0.04(+0.26%)
Apr 19, 2007 15.97 16.24 15.80 16.19 577,591 +0.07(+0.41%)
Apr 18, 2007 16.06 16.28 15.97 16.13 623,424 +0.03(+0.16%)
Apr 17, 2007 16.29 16.35 16.03 16.10 676,216 -0.18(-1.13%)
Apr 16, 2007 15.92 16.33 15.89 16.29 783,120 +0.37(+2.30%)
Apr 13, 2007 16.17 16.17 15.72 15.92 611,546 -0.04(-0.26%)
Apr 12, 2007 15.88 16.03 15.46 15.96 768,242 +0.03(+0.21%)
Apr 11, 2007 16.09 16.15 15.70 15.93 736,447 -0.23(-1.39%)
Apr 10, 2007 16.01 16.17 15.99 16.15 597,628 +0.17(+1.04%)
Apr 09, 2007 16.14 16.19 15.89 15.99 648,501 -0.11(-0.67%)
Apr 05, 2007 16.14 16.21 16.01 16.09 830,273 -0.03(-0.21%)
Apr 04, 2007 16.10 16.22 15.89 16.13 818,155 -0.02(-0.15%)
Apr 03, 2007 15.78 16.29 15.69 16.15 1,866,315 +0.48(+3.03%)
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.