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, 2010 13.74 14.22 13.62 13.75 3,300 -0.33(-2.32%)
Aug 30, 2010 14.53 14.58 14.05 14.08 1,050,441 -0.56(-3.86%)
Aug 27, 2010 14.64 14.77 14.21 14.64 1,202,064 +0.20(+1.40%)
Aug 26, 2010 14.75 14.92 14.37 14.44 3,025 -0.21(-1.44%)
Aug 25, 2010 14.11 14.74 13.92 14.65 1,587 +0.44(+3.08%)
Aug 24, 2010 14.54 14.76 14.21 14.21 6,446 -0.65(-4.37%)
Aug 23, 2010 15.40 15.47 14.80 14.86 934,852 -0.47(-3.08%)
Aug 20, 2010 15.38 15.41 15.12 15.34 674,226 -0.19(-1.20%)
Aug 19, 2010 16.14 16.19 15.35 15.52 2,398 -0.67(-4.11%)
Aug 18, 2010 15.97 16.29 15.60 16.19 24,824 +0.24(+1.53%)
Aug 17, 2010 15.71 16.17 15.48 15.94 3,825 +0.47(+3.05%)
Aug 16, 2010 14.99 15.58 14.96 15.47 1,008,686 +0.32(+2.11%)
Aug 13, 2010 15.15 15.34 14.92 15.15 1,112,952 -0.14(-0.94%)
Aug 12, 2010 15.18 15.49 15.15 15.29 1,362,154 -0.11(-0.71%)
Aug 11, 2010 15.98 15.98 15.25 15.40 6,945 -0.94(-5.73%)
Aug 10, 2010 16.34 16.56 15.96 16.34 3,080 -0.24(-1.42%)
Aug 09, 2010 16.92 16.92 16.44 16.57 1,796,638 -0.30(-1.75%)
Aug 06, 2010 16.87 16.95 16.44 16.87 2,112,119 -0.41(-2.39%)
Aug 05, 2010 16.92 18.02 16.48 17.28 4,683,407 -1.90(-9.89%)
Aug 04, 2010 18.69 19.25 18.52 19.18 978,470 +0.61(+3.27%)
Aug 03, 2010 18.78 18.97 18.42 18.57 541,289 -0.34(-1.78%)
Aug 02, 2010 18.53 18.96 18.45 18.91 827,024 +0.69(+3.79%)
Jul 30, 2010 18.22 18.55 17.86 18.22 876,302 -0.09(-0.51%)
Jul 29, 2010 18.55 18.65 17.74 18.31 977,811 +0.00(+0.00%)
Jul 28, 2010 18.31 18.75 18.11 18.31 2,573 -0.30(-1.63%)
Jul 27, 2010 19.15 19.17 18.38 18.61 790,681 -0.51(-2.69%)
Jul 26, 2010 19.15 19.58 19.04 19.13 1,406,669 -0.01(-0.04%)
Jul 23, 2010 18.34 19.23 18.34 19.14 1,783,920 +0.64(+3.46%)
Jul 22, 2010 17.93 18.67 17.87 18.50 2,186,608 +0.91(+5.18%)
Jul 21, 2010 17.82 18.00 17.47 17.59 664,326 -0.01(-0.05%)
Jul 20, 2010 16.94 17.64 16.74 17.59 558,612 +0.35(+2.00%)
Jul 19, 2010 17.53 17.74 17.06 17.25 865,157 -0.27(-1.54%)
Jul 16, 2010 17.52 18.31 17.48 17.52 1,265,788 -0.82(-4.46%)
Jul 15, 2010 17.95 18.45 17.73 18.34 1,212,409 +0.36(+2.02%)
Jul 14, 2010 17.69 18.11 17.69 17.97 611,369 -0.01(-0.05%)
Jul 13, 2010 17.98 18.05 17.20 17.98 6,291 +1.13(+6.70%)
Jul 12, 2010 16.87 17.11 16.70 16.85 629,609 -0.03(-0.20%)
Jul 09, 2010 16.89 17.00 16.66 16.89 1,055,566 +0.08(+0.50%)
Jul 08, 2010 16.80 16.89 16.55 16.80 37,022 +0.13(+0.81%)
Jul 07, 2010 16.36 16.68 16.06 16.67 1,574,788 +0.46(+2.86%)
Jul 06, 2010 16.20 17.19 16.03 16.20 3,216 -0.55(-3.27%)
Jul 02, 2010 16.75 17.03 16.63 16.75 1,373,029 +0.12(+0.71%)
Jul 01, 2010 16.31 16.84 16.12 16.63 1,976,910 +0.19(+1.18%)
Jun 30, 2010 16.44 17.10 16.37 16.44 6,004 -0.22(-1.32%)
Jun 29, 2010 16.20 16.88 16.20 16.66 2,228,365 -0.30(-1.79%)
Jun 25, 2010 16.96 17.16 16.73 16.96 946,705 -0.01(-0.05%)
Jun 24, 2010 16.97 17.53 16.95 16.97 365 -0.51(-2.94%)
Jun 23, 2010 17.77 17.91 17.38 17.48 1,220,880 -0.36(-2.03%)
Jun 22, 2010 17.85 18.45 17.75 17.85 1,792 -0.08(-0.42%)
Jun 21, 2010 17.70 18.21 17.70 17.92 1,327,891 +0.48(+2.75%)
Jun 18, 2010 17.44 17.54 17.29 17.44 750,689 +0.08(+0.44%)
Jun 17, 2010 17.37 17.50 16.96 17.37 672,810 +0.03(+0.15%)
Jun 16, 2010 17.11 17.54 16.75 17.34 871,909 -0.03(-0.19%)
Jun 15, 2010 17.38 17.46 16.93 17.38 3,116 +0.54(+3.20%)
Jun 14, 2010 16.57 17.24 16.57 16.84 1,592,410 +0.50(+3.04%)
Jun 11, 2010 15.82 16.46 15.66 16.34 817,185 +0.30(+1.89%)
Jun 10, 2010 16.03 16.07 15.37 16.03 2,894 +1.05(+6.97%)
Jun 09, 2010 15.54 15.72 14.86 14.99 928,435 -0.39(-2.52%)
Jun 08, 2010 15.28 15.49 15.01 15.38 2,549,841 +0.13(+0.83%)
Jun 07, 2010 15.34 15.66 15.08 15.25 2,054,226 -0.03(-0.17%)
Jun 04, 2010 15.28 16.13 15.19 15.28 1,372,222 -1.10(-6.69%)
Jun 03, 2010 16.37 16.68 16.06 16.37 1,233,694 +0.26(+1.62%)
Jun 02, 2010 16.11 16.11 15.33 16.11 1,794,135 +0.70(+4.54%)
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.