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 (%)
Aug 31, 2007 20.54 20.66 20.18 20.37 1,100,831 +0.15(+0.74%)
Aug 30, 2007 20.49 20.70 20.02 20.22 1,458,137 -0.63(-3.04%)
Aug 29, 2007 20.26 20.92 20.00 20.85 1,004,006 +0.78(+3.90%)
Aug 28, 2007 20.68 20.75 19.96 20.07 1,205,935 -0.72(-3.45%)
Aug 27, 2007 21.04 21.25 20.55 20.79 1,144,505 -0.30(-1.42%)
Aug 24, 2007 21.44 21.59 20.42 21.09 1,955,221 -0.19(-0.90%)
Aug 23, 2007 20.49 21.44 20.49 21.28 1,693,421 +1.07(+5.28%)
Aug 22, 2007 20.74 21.22 20.00 20.21 2,125,595 +0.74(+3.81%)
Aug 21, 2007 18.54 19.73 18.46 19.47 1,088,233 +0.80(+4.29%)
Aug 20, 2007 18.27 18.83 17.65 18.67 966,212 +0.44(+2.42%)
Aug 17, 2007 18.41 19.38 17.80 18.23 1,633,921 +0.03(+0.18%)
Aug 16, 2007 18.00 18.49 16.74 18.19 2,003,899 -0.14(-0.77%)
Aug 15, 2007 19.24 19.79 18.33 18.34 1,375,350 -0.86(-4.47%)
Aug 14, 2007 19.40 19.78 18.79 19.19 1,213,080 -0.15(-0.78%)
Aug 13, 2007 19.72 20.69 18.81 19.34 2,041,128 +0.10(+0.52%)
Aug 10, 2007 16.46 19.65 15.56 19.24 3,230,626 +2.53(+15.10%)
Aug 09, 2007 17.62 17.97 16.30 16.72 3,813,377 -1.52(-8.32%)
Aug 08, 2007 19.92 20.06 16.31 18.24 4,070,827 -1.65(-8.30%)
Aug 07, 2007 19.25 20.09 19.11 19.89 3,692,316 +1.34(+7.24%)
Aug 06, 2007 19.41 19.96 17.84 18.54 5,697,315 +1.18(+6.82%)
Aug 03, 2007 17.76 18.65 17.14 17.36 1,428,142 -1.29(-6.93%)
Aug 02, 2007 18.65 18.78 18.34 18.65 1,286,683 +0.14(+0.76%)
Aug 01, 2007 19.00 19.74 17.58 18.51 1,974,778 -0.65(-3.39%)
Jul 31, 2007 18.88 19.67 18.88 19.16 2,107,715 +0.43(+2.31%)
Jul 30, 2007 18.27 18.87 17.94 18.73 1,582,870 +0.39(+2.14%)
Jul 27, 2007 18.37 18.69 17.72 18.34 2,210,982 -0.18(-0.95%)
Jul 26, 2007 19.08 19.42 17.04 18.51 2,963,638 -1.06(-5.41%)
Jul 25, 2007 20.64 21.08 19.42 19.57 1,936,847 -1.13(-5.47%)
Jul 24, 2007 21.84 21.84 20.38 20.70 2,227,769 -1.30(-5.91%)
Jul 23, 2007 22.30 22.59 21.83 22.00 801,914 +0.08(+0.34%)
Jul 20, 2007 22.90 22.92 21.54 21.93 1,361,432 -1.02(-4.43%)
Jul 19, 2007 22.94 23.14 22.59 22.95 661,579 +0.25(+1.10%)
Jul 18, 2007 23.15 23.42 22.61 22.70 863,508 -0.66(-2.82%)
Jul 17, 2007 23.18 23.75 23.18 23.35 1,231,731 +0.18(+0.76%)
Jul 16, 2007 23.25 23.75 23.05 23.18 1,347,154 -0.10(-0.43%)
Jul 13, 2007 22.75 23.34 22.71 23.28 960,333 +0.44(+1.93%)
Jul 12, 2007 22.63 22.85 22.62 22.84 679,336 +0.31(+1.37%)
Jul 11, 2007 22.08 22.55 22.08 22.53 908,981 +0.42(+1.88%)
Jul 10, 2007 22.93 23.10 22.07 22.11 1,138,626 -1.03(-4.43%)
Jul 09, 2007 23.19 23.35 22.96 23.14 739,927 -0.13(-0.57%)
Jul 06, 2007 23.28 23.67 23.06 23.27 805,796 -0.08(-0.36%)
Jul 05, 2007 22.92 23.46 22.67 23.35 847,070 +0.45(+1.97%)
Jul 03, 2007 23.24 23.28 22.79 22.90 522,520 -0.23(-1.01%)
Jul 02, 2007 23.12 23.27 23.05 23.14 962,230 +0.12(+0.51%)
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%)
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.