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 (%)
Jun 30, 2010 16.44 17.10 16.37 16.44 6,004 -0.22(-1.32%)
Jun 29, 2010 16.20 16.88 16.20 16.66 2,228,365 -0.30(-1.79%)
Jun 25, 2010 16.96 17.16 16.73 16.96 946,705 -0.01(-0.05%)
Jun 24, 2010 16.97 17.53 16.95 16.97 365 -0.51(-2.94%)
Jun 23, 2010 17.77 17.91 17.38 17.48 1,220,880 -0.36(-2.03%)
Jun 22, 2010 17.85 18.45 17.75 17.85 1,792 -0.08(-0.42%)
Jun 21, 2010 17.70 18.21 17.70 17.92 1,327,891 +0.48(+2.75%)
Jun 18, 2010 17.44 17.54 17.29 17.44 750,689 +0.08(+0.44%)
Jun 17, 2010 17.37 17.50 16.96 17.37 672,810 +0.03(+0.15%)
Jun 16, 2010 17.11 17.54 16.75 17.34 871,909 -0.03(-0.19%)
Jun 15, 2010 17.38 17.46 16.93 17.38 3,116 +0.54(+3.20%)
Jun 14, 2010 16.57 17.24 16.57 16.84 1,592,410 +0.50(+3.04%)
Jun 11, 2010 15.82 16.46 15.66 16.34 817,185 +0.30(+1.89%)
Jun 10, 2010 16.03 16.07 15.37 16.03 2,894 +1.05(+6.97%)
Jun 09, 2010 15.54 15.72 14.86 14.99 928,435 -0.39(-2.52%)
Jun 08, 2010 15.28 15.49 15.01 15.38 2,549,841 +0.13(+0.83%)
Jun 07, 2010 15.34 15.66 15.08 15.25 2,054,226 -0.03(-0.17%)
Jun 04, 2010 15.28 16.13 15.19 15.28 1,372,222 -1.10(-6.69%)
Jun 03, 2010 16.37 16.68 16.06 16.37 1,233,694 +0.26(+1.62%)
Jun 02, 2010 16.11 16.11 15.33 16.11 1,794,135 +0.70(+4.54%)
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.