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 (%)
Dec 31, 2010 20.25 20.51 20.01 20.10 573,730 -0.14(-0.72%)
Dec 30, 2010 20.29 20.35 20.16 20.25 443,752 -0.04(-0.21%)
Dec 29, 2010 20.38 20.45 20.12 20.29 389,061 -0.01(-0.04%)
Dec 28, 2010 20.27 20.37 20.07 20.30 440,570 +0.08(+0.38%)
Dec 27, 2010 20.17 20.25 19.88 20.22 220,006 +0.01(+0.04%)
Dec 23, 2010 20.11 20.45 19.93 20.22 502,075 +0.10(+0.51%)
Dec 22, 2010 20.07 20.22 19.78 20.11 394,104 +0.04(+0.21%)
Dec 21, 2010 20.04 20.13 19.92 20.07 491,201 +0.19(+0.94%)
Dec 20, 2010 20.00 20.11 19.68 19.88 568,114 +0.00(+0.00%)
Dec 17, 2010 20.26 20.33 19.65 19.88 1,071,534 -0.44(-2.18%)
Dec 16, 2010 19.93 20.34 19.75 20.33 495,382 +0.46(+2.32%)
Dec 15, 2010 20.12 20.41 19.83 19.87 798,322 -0.32(-1.60%)
Dec 14, 2010 19.77 20.31 19.74 20.19 782,319 +0.53(+2.69%)
Dec 13, 2010 19.93 20.07 19.65 19.66 583,808 -0.14(-0.69%)
Dec 10, 2010 20.09 20.21 19.12 19.80 1,582,040 -0.32(-1.57%)
Dec 09, 2010 20.18 21.31 19.72 20.11 2,836,053 +0.39(+1.99%)
Dec 08, 2010 19.74 19.82 19.51 19.72 442,689 +0.04(+0.22%)
Dec 07, 2010 20.23 20.23 19.57 19.68 879,104 -0.20(-1.03%)
Dec 06, 2010 19.14 20.16 19.10 19.88 1,500,909 +0.69(+3.60%)
Dec 03, 2010 18.60 19.23 18.59 19.19 1,193,806 +0.54(+2.88%)
Dec 02, 2010 18.17 18.72 18.16 18.66 771,556 +0.55(+3.06%)
Dec 01, 2010 18.24 18.29 17.89 18.10 955,778 +0.29(+1.63%)
Nov 30, 2010 17.77 18.02 17.56 17.81 490,963 -0.17(-0.92%)
Nov 29, 2010 18.04 18.23 17.77 17.98 573,377 -0.21(-1.17%)
Nov 26, 2010 18.18 18.39 18.14 18.19 124,910 -0.16(-0.88%)
Nov 24, 2010 18.07 18.35 18.35 18.35 819,933 +0.50(+2.80%)
Nov 23, 2010 17.93 18.14 17.71 17.85 582,244 -0.41(-2.23%)
Nov 22, 2010 18.24 18.33 18.05 18.26 620,960 -0.13(-0.69%)
Nov 19, 2010 17.93 18.47 17.57 18.38 945,408 +0.35(+1.93%)
Nov 18, 2010 17.47 18.16 17.46 18.04 1,156,046 +0.92(+5.40%)
Nov 17, 2010 16.98 17.39 16.64 17.11 1,114,246 +0.11(+0.65%)
Nov 16, 2010 17.09 17.41 16.87 17.00 1,182,650 -0.31(-1.76%)
Nov 15, 2010 17.12 17.53 16.92 17.31 1,009,998 +0.37(+2.20%)
Nov 12, 2010 17.31 17.38 16.92 16.93 426,965 -0.53(-3.01%)
Nov 11, 2010 17.39 17.61 17.28 17.46 549,497 -0.07(-0.39%)
Nov 10, 2010 17.60 17.68 17.21 17.53 645,696 -0.04(-0.24%)
Nov 09, 2010 18.55 18.57 17.41 17.57 818,500 -0.80(-4.34%)
Nov 08, 2010 18.33 18.64 18.27 18.37 944,994 +0.06(+0.32%)
Nov 05, 2010 18.39 18.52 18.10 18.31 903,051 -0.14(-0.78%)
Nov 04, 2010 17.82 18.57 17.76 18.45 942,378 +0.82(+4.67%)
Nov 03, 2010 17.59 17.71 17.19 17.63 769,727 +0.03(+0.19%)
Nov 02, 2010 17.68 17.82 17.38 17.60 754,975 +0.17(+0.97%)
Nov 01, 2010 16.90 18.33 16.90 17.43 2,465,949 +0.79(+4.74%)
Oct 29, 2010 16.92 17.15 16.58 16.64 730,736 -0.34(-2.00%)
Oct 28, 2010 17.40 17.50 16.79 16.98 549,700 -0.31(-1.82%)
Oct 27, 2010 17.24 17.37 16.98 17.29 665,163 +0.00(+0.00%)
Oct 25, 2010 17.45 17.61 17.24 17.29 393,681 -0.07(-0.39%)
Oct 22, 2010 17.17 17.39 16.94 17.36 416,608 +0.30(+1.74%)
Oct 21, 2010 17.67 17.89 16.98 17.06 1,176,953 -0.46(-2.61%)
Oct 20, 2010 17.26 17.72 17.16 17.52 448,611 +0.35(+2.03%)
Oct 19, 2010 17.41 17.75 16.98 17.17 815,162 -0.59(-3.34%)
Oct 18, 2010 17.63 17.93 17.56 17.77 622,908 +0.14(+0.77%)
Oct 15, 2010 17.68 17.77 17.29 17.63 1,170,673 +0.20(+1.12%)
Oct 14, 2010 17.54 17.60 17.14 17.43 1,271,810 +0.07(+0.39%)
Oct 13, 2010 16.73 17.40 16.63 17.37 1,323,911 +0.78(+4.71%)
Oct 12, 2010 16.57 16.82 16.21 16.59 672,179 -0.08(-0.51%)
Oct 11, 2010 16.76 16.80 16.49 16.67 423,230 -0.06(-0.36%)
Oct 08, 2010 16.73 16.87 16.17 16.73 725,239 +0.42(+2.60%)
Oct 07, 2010 16.48 16.52 16.17 16.31 1,428 -0.09(-0.57%)
Oct 06, 2010 16.44 16.61 16.23 16.40 624,955 -0.15(-0.92%)
Oct 05, 2010 16.20 16.64 16.12 16.55 1,040,948 +0.61(+3.83%)
Oct 04, 2010 16.72 16.78 15.88 15.94 1,100,907 -0.85(-5.05%)
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.