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 (%)
Nov 30, 2005 12.33 12.50 12.23 12.26 611,426 -0.12(-1.01%)
Nov 29, 2005 12.55 12.71 12.34 12.39 566,193 -0.16(-1.26%)
Nov 28, 2005 12.56 12.75 12.39 12.54 770,882 +0.09(+0.74%)
Nov 25, 2005 12.42 12.50 12.27 12.45 308,472 +0.09(+0.74%)
Nov 23, 2005 12.28 12.49 12.14 12.36 538,117 +0.04(+0.34%)
Nov 22, 2005 12.00 12.34 11.94 12.32 467,448 +0.22(+1.86%)
Nov 21, 2005 12.09 12.13 11.84 12.09 583,470 +0.08(+0.62%)
Nov 18, 2005 11.32 12.07 11.32 12.02 892,423 +0.70(+6.19%)
Nov 17, 2005 11.39 11.49 11.14 11.32 534,038 +0.02(+0.15%)
Nov 16, 2005 11.37 11.48 11.14 11.30 482,926 -0.05(-0.44%)
Nov 15, 2005 11.46 11.54 11.25 11.35 595,949 -0.09(-0.80%)
Nov 14, 2005 11.68 11.71 11.37 11.44 619,945 -0.28(-2.42%)
Nov 11, 2005 11.63 11.83 11.38 11.73 1,030,282 +0.06(+0.50%)
Nov 10, 2005 11.37 11.69 11.17 11.67 777,481 +0.27(+2.34%)
Nov 09, 2005 11.46 11.59 11.33 11.40 918,099 -0.07(-0.58%)
Nov 08, 2005 12.06 12.24 11.26 11.47 998,007 -0.54(-4.51%)
Nov 07, 2005 11.86 12.14 11.78 12.01 1,124,228 +0.25(+2.13%)
Nov 04, 2005 11.54 11.79 11.45 11.76 672,977 +0.19(+1.66%)
Nov 03, 2005 11.77 11.79 11.54 11.57 545,436 -0.07(-0.64%)
Nov 02, 2005 11.23 11.67 11.20 11.64 671,417 +0.35(+3.10%)
Nov 01, 2005 11.14 11.37 11.05 11.29 824,874 -0.09(-0.81%)
Oct 31, 2005 11.10 11.44 11.04 11.39 683,415 +0.35(+3.17%)
Oct 28, 2005 11.22 11.34 10.94 11.04 893,503 -0.18(-1.63%)
Oct 27, 2005 11.23 11.43 11.17 11.22 765,843 +0.01(+0.07%)
Oct 26, 2005 11.39 11.50 11.19 11.21 701,772 -0.17(-1.47%)
Oct 25, 2005 11.52 11.88 11.09 11.38 877,905 -0.21(-1.80%)
Oct 24, 2005 11.29 11.59 11.17 11.59 545,316 +0.30(+2.66%)
Oct 21, 2005 11.59 11.59 11.23 11.29 538,477 -0.14(-1.24%)
Oct 20, 2005 11.50 11.76 11.36 11.43 903,822 -0.01(-0.07%)
Oct 19, 2005 11.04 11.44 10.88 11.44 1,014,325 +0.10(+0.88%)
Oct 18, 2005 11.31 11.71 10.84 11.34 1,935,064 -0.79(-6.53%)
Oct 17, 2005 11.87 12.40 11.82 12.13 987,929 +0.34(+2.90%)
Oct 14, 2005 11.76 11.88 11.50 11.79 991,288 +0.01(+0.07%)
Oct 13, 2005 11.63 11.82 11.40 11.78 754,084 +0.14(+1.22%)
Oct 12, 2005 11.58 11.72 11.36 11.64 658,699 +0.11(+0.94%)
Oct 11, 2005 11.81 11.94 11.52 11.53 678,376 -0.19(-1.64%)
Oct 10, 2005 12.29 12.36 11.69 11.72 574,592 -0.56(-4.55%)
Oct 07, 2005 12.21 12.38 12.10 12.28 459,529 +0.11(+0.89%)
Oct 06, 2005 12.39 12.55 12.04 12.17 825,354 -0.20(-1.62%)
Oct 05, 2005 12.49 12.79 12.30 12.37 937,536 -0.12(-1.00%)
Oct 04, 2005 12.54 12.67 12.29 12.49 951,574 -0.03(-0.27%)
Oct 03, 2005 12.69 12.86 12.40 12.53 826,553 -0.20(-1.57%)
Sep 30, 2005 12.64 12.81 12.54 12.73 1,185,179 -0.02(-0.20%)
Sep 29, 2005 12.89 12.93 12.54 12.75 1,207,255 -0.13(-1.04%)
Sep 28, 2005 13.37 13.43 12.84 12.89 724,929 -0.38(-2.83%)
Sep 27, 2005 13.09 13.32 12.97 13.26 536,438 +0.16(+1.21%)
Sep 26, 2005 13.36 13.42 13.04 13.10 420,895 -0.22(-1.63%)
Sep 23, 2005 13.26 13.35 13.03 13.32 338,108 +0.15(+1.14%)
Sep 22, 2005 13.17 13.25 12.84 13.17 469,248 +0.04(+0.32%)
Sep 21, 2005 13.42 13.44 13.09 13.13 628,344 -0.39(-2.90%)
Sep 20, 2005 13.70 13.79 13.50 13.52 479,326 -0.18(-1.34%)
Sep 19, 2005 14.19 14.19 13.65 13.70 607,947 -0.58(-4.03%)
Sep 16, 2005 14.17 14.28 14.01 14.28 1,330,116 +0.32(+2.27%)
Sep 15, 2005 13.95 14.05 13.90 13.96 410,097 +0.04(+0.30%)
Sep 14, 2005 13.99 14.06 13.85 13.92 613,466 -0.04(-0.30%)
Sep 13, 2005 13.99 14.07 13.84 13.96 687,974 -0.11(-0.77%)
Sep 12, 2005 13.84 14.09 13.74 14.07 496,964 +0.26(+1.87%)
Sep 09, 2005 13.89 13.92 13.75 13.81 563,194 -0.07(-0.48%)
Sep 08, 2005 14.00 14.00 13.86 13.88 351,666 -0.16(-1.13%)
Sep 07, 2005 13.95 14.07 13.88 14.04 439,012 +0.08(+0.60%)
Sep 06, 2005 13.86 14.04 13.84 13.95 579,991 +0.15(+1.09%)
Sep 02, 2005 13.97 14.03 13.76 13.80 410,097 -0.08(-0.54%)
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.