Skip to main content
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%)
Feb 01, 2008 14.21 14.93 14.18 14.85 1,221,448 +0.63(+4.39%)
Jan 31, 2008 13.76 14.57 13.76 14.23 1,738,986 +0.21(+1.49%)
Jan 30, 2008 14.03 14.59 14.02 14.02 1,051,123 -0.08(-0.59%)
Jan 29, 2008 14.12 14.29 13.76 14.10 798,708 +0.15(+1.08%)
Jan 28, 2008 12.92 13.97 12.92 13.95 931,588 +1.07(+8.28%)
Jan 25, 2008 13.41 13.74 12.75 12.89 1,032,562 -0.32(-2.40%)
Jan 24, 2008 13.09 13.53 12.93 13.20 1,119,513 +0.23(+1.80%)
Jan 23, 2008 12.81 13.29 12.39 12.97 2,714,489 -0.13(-0.96%)
Jan 22, 2008 12.30 13.49 12.29 13.09 1,286,299 +0.25(+1.95%)
Jan 21, 2008 12.46 13.38 12.46 12.84 0 +0.00(+0.00%)
Jan 18, 2008 12.46 13.38 12.46 12.84 1,843,967 +0.38(+3.01%)
Jan 17, 2008 12.79 13.13 12.31 12.47 1,558,677 -0.28(-2.16%)
Jan 16, 2008 12.69 12.98 12.50 12.74 1,738,285 +0.10(+0.79%)
Jan 15, 2008 12.70 13.00 12.61 12.64 1,510,179 -0.27(-2.07%)
Jan 14, 2008 12.39 12.97 12.39 12.91 1,594,436 +0.58(+4.66%)
Jan 11, 2008 11.60 12.51 11.47 12.34 2,770,977 +0.67(+5.71%)
Jan 10, 2008 11.44 11.84 11.14 11.67 1,311,704 +0.12(+1.08%)
Jan 09, 2008 11.37 11.57 11.01 11.54 1,077,075 +0.13(+1.17%)
Jan 08, 2008 12.04 12.23 11.34 11.41 981,801 -0.59(-4.93%)
Jan 07, 2008 12.01 12.15 11.82 12.00 2,256,778 +0.02(+0.21%)
Jan 04, 2008 12.33 12.34 11.85 11.98 1,483,806 -0.49(-3.94%)
Jan 03, 2008 13.26 13.42 12.44 12.47 1,238,712 -0.82(-6.15%)
Jan 02, 2008 13.75 13.79 13.13 13.29 744,371 -0.53(-3.86%)
Jan 01, 2008 13.82 14.14 13.74 13.82 0 +0.00(+0.00%)
Dec 31, 2007 13.82 14.14 13.74 13.82 666,075 -0.08(-0.60%)
Dec 28, 2007 14.13 14.29 13.84 13.90 623,788 -0.23(-1.59%)
Dec 27, 2007 14.84 14.90 14.09 14.13 539,557 -0.81(-5.41%)
Dec 26, 2007 14.59 15.00 14.49 14.94 643,089 +0.23(+1.59%)
Dec 24, 2007 14.31 14.83 14.31 14.70 372,721 +0.25(+1.73%)
Dec 21, 2007 14.09 14.51 14.04 14.45 1,290,283 +0.56(+4.02%)
Dec 20, 2007 13.85 13.94 13.36 13.89 755,775 +0.13(+0.97%)
Dec 19, 2007 13.64 13.83 13.41 13.76 872,840 +0.07(+0.49%)
Dec 18, 2007 13.78 13.78 13.24 13.69 1,058,958 +0.03(+0.24%)
Dec 17, 2007 13.26 13.76 13.14 13.66 1,455,977 +0.29(+2.18%)
Dec 14, 2007 13.44 13.74 13.22 13.37 1,087,762 -0.15(-1.11%)
Dec 13, 2007 13.34 13.54 13.10 13.52 2,054,308 +0.08(+0.62%)
Dec 12, 2007 13.57 13.99 13.29 13.44 1,351,597 +0.26(+1.96%)
Dec 11, 2007 13.99 14.06 13.11 13.18 1,595,397 -0.77(-5.50%)
Dec 10, 2007 13.79 14.06 13.69 13.94 1,094,600 +0.16(+1.15%)
Dec 07, 2007 13.54 13.81 13.44 13.79 1,193,288 +0.23(+1.72%)
Dec 06, 2007 12.72 13.55 12.71 13.55 1,015,404 +0.86(+6.76%)
Dec 05, 2007 12.65 12.93 12.59 12.69 1,006,886 +0.21(+1.67%)
Dec 04, 2007 12.55 12.65 12.34 12.49 1,593,236 -0.29(-2.28%)
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.