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 30, 2007 15.18 15.36 15.09 15.24 1,234,491 +0.13(+0.88%)
Mar 29, 2007 15.17 15.34 14.97 15.11 870,227 +0.04(+0.28%)
Mar 28, 2007 15.25 15.34 15.02 15.07 979,770 -0.27(-1.74%)
Mar 27, 2007 15.49 15.54 15.24 15.34 1,000,647 -0.16(-1.02%)
Mar 26, 2007 15.59 15.69 15.11 15.49 1,430,901 +0.05(+0.32%)
Mar 23, 2007 14.87 15.49 14.87 15.44 1,427,542 +0.53(+3.52%)
Mar 22, 2007 15.02 15.14 14.90 14.92 1,117,029 -0.08(-0.56%)
Mar 21, 2007 14.94 15.15 14.89 15.00 866,387 +0.07(+0.45%)
Mar 20, 2007 14.89 15.04 14.81 14.94 586,350 +0.01(+0.06%)
Mar 19, 2007 14.89 15.24 14.84 14.93 1,371,150 +0.28(+1.94%)
Mar 16, 2007 14.94 15.06 14.59 14.64 1,044,920 -0.29(-1.95%)
Mar 15, 2007 14.80 15.04 14.74 14.94 792,838 +0.16(+1.07%)
Mar 14, 2007 14.79 14.79 14.42 14.78 1,036,641 -0.02(-0.11%)
Mar 13, 2007 15.17 15.24 14.72 14.79 1,011,205 -0.38(-2.47%)
Mar 12, 2007 15.16 15.29 15.07 15.17 1,313,559 +0.10(+0.66%)
Mar 09, 2007 15.27 15.36 14.89 15.07 1,068,436 -0.07(-0.50%)
Mar 08, 2007 15.22 15.42 15.04 15.14 1,601,275 +0.07(+0.50%)
Mar 07, 2007 15.24 15.38 15.01 15.07 2,882,320 -0.47(-3.00%)
Mar 06, 2007 15.59 15.99 15.50 15.54 2,710,026 +0.08(+0.49%)
Mar 05, 2007 15.35 15.90 15.20 15.46 4,473,399 -0.07(-0.43%)
Mar 02, 2007 14.17 15.53 14.05 15.53 7,660,590 +1.32(+9.27%)
Mar 01, 2007 12.24 14.58 12.24 14.21 7,300,054 +1.97(+16.07%)
Feb 28, 2007 12.28 12.49 12.17 12.24 2,231,179 -0.01(-0.07%)
Feb 27, 2007 12.85 13.09 12.14 12.25 1,627,911 -0.99(-7.49%)
Feb 26, 2007 13.56 13.64 13.14 13.24 1,221,053 -0.37(-2.69%)
Feb 23, 2007 13.77 13.79 13.50 13.61 1,080,435 -0.12(-0.91%)
Feb 22, 2007 13.94 14.09 13.69 13.74 1,060,998 -0.24(-1.73%)
Feb 21, 2007 13.98 14.09 13.89 13.98 1,162,262 -0.12(-0.83%)
Feb 20, 2007 14.10 14.14 13.80 14.09 1,002,926 +0.29(+2.11%)
Feb 16, 2007 13.83 14.04 13.62 13.80 1,352,073 -0.03(-0.24%)
Feb 15, 2007 13.44 13.95 13.36 13.84 1,533,365 +0.43(+3.17%)
Feb 14, 2007 13.19 13.54 13.19 13.41 1,152,144 +0.23(+1.77%)
Feb 13, 2007 13.45 13.51 13.18 13.18 1,155,187 -0.22(-1.68%)
Feb 12, 2007 13.38 13.44 13.12 13.40 1,165,096 +0.07(+0.56%)
Feb 09, 2007 13.31 13.40 13.13 13.33 896,983 +0.00(+0.00%)
Feb 08, 2007 13.35 13.51 13.20 13.33 861,348 -0.03(-0.19%)
Feb 07, 2007 13.34 13.42 13.19 13.35 1,565,521 +0.03(+0.19%)
Feb 06, 2007 13.34 13.41 13.21 13.33 808,796 -0.01(-0.06%)
Feb 05, 2007 13.44 13.59 13.14 13.34 2,033,929 -0.05(-0.37%)
Feb 02, 2007 13.27 13.42 13.11 13.39 792,838 +0.12(+0.94%)
Feb 01, 2007 13.31 13.41 13.23 13.26 2,012,572 -0.07(-0.50%)
Jan 31, 2007 13.34 13.37 13.11 13.33 817,315 -0.01(-0.06%)
Jan 30, 2007 13.39 13.54 13.28 13.34 835,312 +0.01(+0.06%)
Jan 29, 2007 13.20 13.54 13.14 13.33 821,274 +0.04(+0.31%)
Jan 26, 2007 13.06 13.35 13.00 13.29 1,103,831 +0.18(+1.34%)
Jan 25, 2007 13.42 13.61 12.83 13.11 2,267,293 +0.11(+0.83%)
Jan 24, 2007 12.41 13.05 12.38 13.00 1,380,629 +0.58(+4.70%)
Jan 23, 2007 12.29 12.59 12.24 12.42 580,591 +0.18(+1.43%)
Jan 22, 2007 12.58 12.58 12.15 12.24 737,887 -0.36(-2.84%)
Jan 19, 2007 12.49 12.65 12.34 12.60 755,764 +0.06(+0.46%)
Jan 18, 2007 12.42 12.57 12.36 12.54 887,744 +0.09(+0.74%)
Jan 17, 2007 12.41 12.70 12.38 12.45 628,104 -0.01(-0.07%)
Jan 16, 2007 12.54 12.63 12.34 12.46 706,212 -0.07(-0.60%)
Jan 12, 2007 12.30 12.67 12.26 12.54 762,243 +0.27(+2.17%)
Jan 11, 2007 12.67 12.79 12.25 12.27 1,663,426 -0.40(-3.16%)
Jan 10, 2007 12.40 12.69 12.29 12.67 786,120 +0.25(+2.01%)
Jan 09, 2007 12.15 12.57 12.15 12.42 1,091,713 +0.26(+2.12%)
Jan 08, 2007 12.28 12.29 12.09 12.16 658,339 -0.12(-1.02%)
Jan 05, 2007 12.07 12.31 12.05 12.29 1,027,283 +0.14(+1.17%)
Jan 04, 2007 12.58 12.62 11.99 12.14 2,053,366 -0.48(-3.83%)
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.