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 (%)
Feb 28, 2006 12.59 12.65 12.36 12.42 543,876 -0.17(-1.32%)
Feb 27, 2006 12.33 12.73 12.31 12.59 768,122 +0.23(+1.89%)
Feb 24, 2006 12.36 12.40 12.22 12.35 442,372 -0.03(-0.27%)
Feb 23, 2006 12.28 12.47 12.23 12.39 548,436 +0.04(+0.34%)
Feb 22, 2006 12.29 12.40 12.17 12.34 320,231 +0.11(+0.89%)
Feb 21, 2006 12.21 12.54 12.18 12.24 806,756 +0.02(+0.14%)
Feb 17, 2006 12.23 12.41 12.17 12.22 1,195,257 +0.07(+0.55%)
Feb 16, 2006 12.29 12.41 11.96 12.15 1,022,363 -0.16(-1.29%)
Feb 15, 2006 12.10 12.31 12.00 12.31 527,079 +0.17(+1.37%)
Feb 14, 2006 11.81 12.24 11.75 12.14 922,179 +0.28(+2.32%)
Feb 13, 2006 11.94 12.09 11.71 11.87 465,768 -0.11(-0.90%)
Feb 10, 2006 12.09 12.17 11.88 11.98 496,484 -0.12(-0.96%)
Feb 09, 2006 11.92 12.15 11.84 12.09 694,094 +0.22(+1.82%)
Feb 08, 2006 11.99 12.09 11.84 11.88 468,048 -0.12(-1.04%)
Feb 07, 2006 12.14 12.40 11.98 12.00 772,562 -0.11(-0.90%)
Feb 06, 2006 12.20 12.35 12.07 12.11 1,205,216 -0.09(-0.75%)
Feb 03, 2006 12.35 12.49 12.17 12.20 736,447 -0.15(-1.21%)
Feb 02, 2006 12.35 12.42 12.04 12.35 1,075,875 +0.03(+0.20%)
Feb 01, 2006 12.42 12.48 12.15 12.33 1,518,128 -0.17(-1.33%)
Jan 31, 2006 13.25 13.34 12.43 12.49 2,803,012 -1.08(-7.98%)
Jan 30, 2006 13.62 13.64 13.41 13.58 515,321 -0.10(-0.73%)
Jan 27, 2006 13.49 13.71 13.38 13.68 587,310 +0.19(+1.42%)
Jan 26, 2006 13.79 13.82 13.41 13.49 725,529 -0.20(-1.46%)
Jan 25, 2006 13.74 13.79 13.54 13.69 462,289 +0.03(+0.18%)
Jan 24, 2006 13.73 13.75 13.35 13.66 609,866 -0.07(-0.49%)
Jan 23, 2006 13.54 13.74 13.47 13.73 718,330 +0.18(+1.35%)
Jan 20, 2006 13.64 13.66 13.26 13.54 1,024,403 -0.03(-0.25%)
Jan 19, 2006 13.49 13.63 13.35 13.58 561,154 +0.09(+0.68%)
Jan 18, 2006 13.29 13.62 13.29 13.49 812,156 +0.08(+0.56%)
Jan 17, 2006 13.30 13.41 13.14 13.41 693,374 -0.03(-0.25%)
Jan 13, 2006 13.46 13.59 13.31 13.44 861,228 +0.04(+0.31%)
Jan 12, 2006 13.44 13.52 13.14 13.40 1,153,863 -0.02(-0.12%)
Jan 11, 2006 13.29 13.46 13.09 13.42 741,606 +0.18(+1.38%)
Jan 10, 2006 13.24 13.42 13.01 13.24 772,082 -0.12(-0.87%)
Jan 09, 2006 13.13 13.42 13.10 13.35 542,557 +0.22(+1.71%)
Jan 06, 2006 13.09 13.23 12.88 13.13 605,427 +0.04(+0.32%)
Jan 05, 2006 13.19 13.22 13.04 13.09 547,596 -0.16(-1.20%)
Jan 04, 2006 13.09 13.29 12.94 13.24 769,922 +0.13(+1.02%)
Jan 03, 2006 12.90 13.18 12.63 13.11 1,068,436 +0.34(+2.68%)
Dec 30, 2005 12.76 12.96 12.58 12.77 520,600 -0.19(-1.48%)
Dec 29, 2005 12.92 13.11 12.71 12.96 515,561 +0.04(+0.32%)
Dec 28, 2005 12.86 13.04 12.78 12.92 589,470 +0.10(+0.78%)
Dec 27, 2005 12.41 12.91 12.41 12.82 981,210 +0.49(+3.99%)
Dec 23, 2005 12.38 12.50 12.30 12.33 193,050 -0.01(-0.07%)
Dec 22, 2005 12.08 12.35 12.04 12.34 567,033 +0.25(+2.07%)
Dec 21, 2005 12.14 12.34 12.02 12.09 600,628 -0.06(-0.48%)
Dec 20, 2005 12.09 12.25 11.94 12.14 482,446 +0.05(+0.41%)
Dec 19, 2005 12.33 12.44 12.07 12.09 520,720 -0.20(-1.63%)
Dec 16, 2005 12.42 12.57 12.24 12.29 913,300 -0.13(-1.01%)
Dec 15, 2005 12.62 12.67 12.36 12.42 670,337 -0.20(-1.58%)
Dec 14, 2005 12.54 12.70 12.38 12.62 623,904 +0.10(+0.80%)
Dec 13, 2005 12.29 12.54 12.19 12.52 456,290 +0.23(+1.83%)
Dec 12, 2005 12.33 12.36 12.08 12.29 490,845 -0.06(-0.47%)
Dec 09, 2005 12.07 12.40 12.04 12.35 624,984 +0.26(+2.14%)
Dec 08, 2005 12.05 12.27 11.89 12.09 502,363 +0.06(+0.48%)
Dec 07, 2005 12.19 12.25 11.95 12.04 576,152 -0.19(-1.57%)
Dec 06, 2005 12.52 12.55 12.20 12.23 635,063 -0.27(-2.20%)
Dec 05, 2005 12.54 12.58 12.37 12.50 882,225 +0.00(+0.00%)
Dec 02, 2005 12.61 12.67 12.30 12.50 487,005 -0.08(-0.60%)
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.