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 29, 2008 7.793 8.093 7.793 7.968 0 +0.07(+0.84%)
Aug 28, 2008 7.743 7.918 7.526 7.901 568,140 +0.22(+2.82%)
Aug 27, 2008 7.743 7.926 7.559 7.685 908,206 -0.08(-0.97%)
Aug 26, 2008 7.843 8.010 7.526 7.760 724,724 -0.08(-1.06%)
Aug 25, 2008 8.335 8.368 7.676 7.843 1,106,552 -0.60(-7.11%)
Aug 22, 2008 8.251 8.610 8.201 8.443 0 +0.26(+3.16%)
Aug 21, 2008 8.401 8.543 8.068 8.185 813,293 -0.29(-3.44%)
Aug 20, 2008 8.935 9.010 8.393 8.476 1,089,764 -0.43(-4.78%)
Aug 19, 2008 9.376 9.468 8.835 8.901 761,533 -0.63(-6.56%)
Aug 18, 2008 10.00 10.13 9.485 9.526 1,140,971 -0.48(-4.75%)
Aug 15, 2008 9.368 10.02 9.368 10.00 0 +0.71(+7.62%)
Aug 14, 2008 8.943 9.485 8.943 9.293 752,435 +0.25(+2.76%)
Aug 13, 2008 9.460 9.485 8.768 9.043 977,501 -0.38(-4.07%)
Aug 12, 2008 9.543 9.568 9.126 9.426 1,165,664 -0.07(-0.70%)
Aug 11, 2008 8.410 9.710 8.410 9.493 1,750,962 +1.10(+13.11%)
Aug 08, 2008 7.618 8.435 7.618 8.393 953,292 +0.82(+10.78%)
Aug 07, 2008 7.968 8.018 7.551 7.576 1,150,236 -0.48(-6.00%)
Aug 06, 2008 8.326 8.343 7.618 8.060 1,164,089 -0.37(-4.35%)
Aug 05, 2008 7.918 8.543 7.868 8.426 1,331,999 +0.63(+8.13%)
Aug 04, 2008 7.251 7.943 6.876 7.793 1,711,517 +0.23(+2.97%)
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.