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 29, 2008 16.07 16.18 14.99 15.06 1,270,110 -1.18(-7.24%)
Feb 28, 2008 16.70 17.34 16.16 16.24 2,974,725 +0.31(+1.94%)
Feb 27, 2008 15.63 16.24 15.54 15.93 1,756,651 +0.11(+0.68%)
Feb 26, 2008 16.29 16.34 15.79 15.82 1,336,390 -0.48(-2.92%)
Feb 25, 2008 15.75 16.46 15.64 16.29 1,009,045 +0.56(+3.55%)
Feb 22, 2008 15.32 15.79 14.96 15.74 802,257 +0.46(+3.00%)
Feb 21, 2008 15.87 16.04 15.17 15.28 1,064,580 -0.48(-3.02%)
Feb 20, 2008 15.10 15.92 15.04 15.75 675,886 +0.52(+3.39%)
Feb 19, 2008 15.56 15.65 14.89 15.24 691,180 -0.09(-0.60%)
Feb 18, 2008 15.64 15.74 15.03 15.33 0 +0.00(+0.00%)
Feb 15, 2008 15.64 15.74 15.03 15.33 803,963 -0.43(-2.75%)
Feb 14, 2008 15.92 16.57 15.64 15.76 1,303,400 -0.13(-0.84%)
Feb 13, 2008 15.37 15.94 15.27 15.89 1,214,298 +0.73(+4.84%)
Feb 12, 2008 14.89 15.41 14.75 15.16 1,199,839 +0.37(+2.48%)
Feb 11, 2008 14.37 14.90 13.94 14.79 911,860 +0.46(+3.20%)
Feb 08, 2008 14.70 14.74 14.18 14.34 764,796 -0.38(-2.55%)
Feb 07, 2008 14.29 14.79 14.24 14.71 714,850 +0.36(+2.50%)
Feb 06, 2008 14.54 14.79 14.25 14.35 851,989 -0.05(-0.35%)
Feb 05, 2008 14.20 14.74 14.18 14.40 1,074,915 -0.15(-1.03%)
Feb 04, 2008 14.88 14.95 14.42 14.55 724,316 -0.30(-2.02%)
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.