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 (%)
Sep 28, 2007 20.75 20.87 20.23 20.34 732,008 -0.38(-1.85%)
Sep 27, 2007 20.44 20.86 20.21 20.72 973,051 +0.33(+1.64%)
Sep 26, 2007 20.59 20.70 19.97 20.39 1,137,066 +0.01(+0.04%)
Sep 25, 2007 20.62 20.66 19.82 20.38 1,537,325 -0.50(-2.40%)
Sep 24, 2007 20.98 21.63 20.65 20.88 741,822 -0.10(-0.48%)
Sep 21, 2007 20.74 21.51 20.60 20.98 993,568 +0.32(+1.53%)
Sep 20, 2007 21.06 21.25 20.45 20.66 902,142 -0.46(-2.17%)
Sep 19, 2007 20.74 21.69 20.69 21.12 1,374,870 +0.67(+3.26%)
Sep 18, 2007 19.13 20.49 19.13 20.45 1,212,774 +1.46(+7.68%)
Sep 17, 2007 19.07 19.44 18.97 18.99 1,331,076 -0.12(-0.61%)
Sep 14, 2007 18.98 19.25 18.88 19.11 642,621 -0.10(-0.52%)
Sep 13, 2007 19.24 19.44 19.01 19.21 890,504 +0.03(+0.13%)
Sep 12, 2007 19.37 19.40 18.80 19.19 971,971 -0.19(-0.99%)
Sep 11, 2007 18.94 19.74 18.84 19.38 1,195,737 +0.49(+2.60%)
Sep 10, 2007 19.39 19.51 18.51 18.89 872,026 -0.43(-2.24%)
Sep 07, 2007 20.01 20.01 19.07 19.32 974,731 -0.96(-4.73%)
Sep 06, 2007 20.65 20.74 20.09 20.28 697,093 -0.12(-0.57%)
Sep 05, 2007 20.45 20.74 20.29 20.39 935,737 -0.12(-0.61%)
Sep 04, 2007 20.44 20.73 20.24 20.52 1,138,386 +0.15(+0.74%)
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%)
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.