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 (%)
Apr 30, 2010 22.17 22.40 21.19 21.22 1,189,718 -0.91(-4.11%)
Apr 29, 2010 21.80 22.20 21.70 22.13 751,222 +0.63(+2.93%)
Apr 28, 2010 21.53 21.85 21.26 21.50 1,386,221 +0.27(+1.27%)
Apr 27, 2010 21.62 21.93 21.13 21.23 1,624,600 -0.45(-2.08%)
Apr 26, 2010 21.75 21.92 21.57 21.68 805,920 +0.03(+0.14%)
Apr 23, 2010 21.58 21.84 21.47 21.65 991,673 +0.04(+0.19%)
Apr 22, 2010 21.48 21.98 21.25 21.61 1,707,906 -0.08(-0.37%)
Apr 21, 2010 20.43 21.95 20.37 21.69 2,493,020 +1.30(+6.38%)
Apr 20, 2010 20.15 20.50 20.11 20.39 611,802 +0.40(+2.00%)
Apr 19, 2010 19.91 20.25 19.53 19.99 532,595 +0.01(+0.05%)
Apr 16, 2010 20.51 20.76 19.81 19.98 1,069,181 -0.61(-2.96%)
Apr 15, 2010 20.06 20.68 19.95 20.59 1,220,403 +0.57(+2.85%)
Apr 14, 2010 19.83 20.06 19.65 20.02 924,584 +0.23(+1.16%)
Apr 13, 2010 19.36 19.90 19.25 19.79 1,095,860 +0.52(+2.70%)
Apr 12, 2010 19.10 19.46 19.00 19.27 1,166,882 +0.24(+1.26%)
Apr 09, 2010 18.75 19.12 18.56 19.03 756,609 +0.33(+1.76%)
Apr 08, 2010 19.18 19.28 18.37 18.70 1,454,766 -0.52(-2.71%)
Apr 07, 2010 19.36 19.49 19.03 19.22 1,066,001 -0.09(-0.47%)
Apr 06, 2010 19.66 19.66 19.17 19.31 1,071,699 -0.25(-1.28%)
Apr 05, 2010 19.50 19.73 19.36 19.56 633,377 +0.21(+1.09%)
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.