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 (%)
Aug 31, 2010 13.74 14.22 13.62 13.75 3,300 -0.33(-2.32%)
Aug 30, 2010 14.53 14.58 14.05 14.08 1,050,441 -0.56(-3.86%)
Aug 27, 2010 14.64 14.77 14.21 14.64 1,202,064 +0.20(+1.40%)
Aug 26, 2010 14.75 14.92 14.37 14.44 3,025 -0.21(-1.44%)
Aug 25, 2010 14.11 14.74 13.92 14.65 1,587 +0.44(+3.08%)
Aug 24, 2010 14.54 14.76 14.21 14.21 6,446 -0.65(-4.37%)
Aug 23, 2010 15.40 15.47 14.80 14.86 934,852 -0.47(-3.08%)
Aug 20, 2010 15.38 15.41 15.12 15.34 674,226 -0.19(-1.20%)
Aug 19, 2010 16.14 16.19 15.35 15.52 2,398 -0.67(-4.11%)
Aug 18, 2010 15.97 16.29 15.60 16.19 24,824 +0.24(+1.53%)
Aug 17, 2010 15.71 16.17 15.48 15.94 3,825 +0.47(+3.05%)
Aug 16, 2010 14.99 15.58 14.96 15.47 1,008,686 +0.32(+2.11%)
Aug 13, 2010 15.15 15.34 14.92 15.15 1,112,952 -0.14(-0.94%)
Aug 12, 2010 15.18 15.49 15.15 15.29 1,362,154 -0.11(-0.71%)
Aug 11, 2010 15.98 15.98 15.25 15.40 6,945 -0.94(-5.73%)
Aug 10, 2010 16.34 16.56 15.96 16.34 3,080 -0.24(-1.42%)
Aug 09, 2010 16.92 16.92 16.44 16.57 1,796,638 -0.30(-1.75%)
Aug 06, 2010 16.87 16.95 16.44 16.87 2,112,119 -0.41(-2.39%)
Aug 05, 2010 16.92 18.02 16.48 17.28 4,683,407 -1.90(-9.89%)
Aug 04, 2010 18.69 19.25 18.52 19.18 978,470 +0.61(+3.27%)
Aug 03, 2010 18.78 18.97 18.42 18.57 541,289 -0.34(-1.78%)
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.