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 18.59 18.78 17.77 17.79 1,418,780 -0.76(-4.11%)
Apr 29, 2010 18.28 18.62 18.20 18.56 895,858 +0.53(+2.93%)
Apr 28, 2010 18.05 18.32 17.83 18.03 1,653,117 +0.23(+1.27%)
Apr 27, 2010 18.13 18.39 17.72 17.80 1,937,392 -0.38(-2.08%)
Apr 26, 2010 18.24 18.38 18.09 18.18 961,087 +0.03(+0.14%)
Apr 23, 2010 18.10 18.32 18.00 18.15 1,182,604 +0.03(+0.18%)
Apr 22, 2010 18.01 18.44 17.82 18.12 2,036,737 -0.07(-0.37%)
Apr 21, 2010 17.13 18.41 17.08 18.19 2,973,014 +1.09(+6.38%)
Apr 20, 2010 16.90 17.19 16.86 17.10 729,595 +0.34(+2.00%)
Apr 19, 2010 16.70 16.98 16.38 16.76 635,138 +0.01(+0.05%)
Apr 16, 2010 17.20 17.41 16.61 16.75 1,275,035 -0.51(-2.96%)
Apr 15, 2010 16.82 17.34 16.73 17.27 1,455,373 +0.48(+2.85%)
Apr 14, 2010 16.63 16.82 16.48 16.79 1,102,598 +0.19(+1.16%)
Apr 13, 2010 16.23 16.69 16.14 16.59 1,306,851 +0.44(+2.70%)
Apr 12, 2010 16.02 16.32 15.93 16.16 1,391,547 +0.20(+1.26%)
Apr 09, 2010 15.72 16.03 15.56 15.96 902,282 +0.28(+1.76%)
Apr 08, 2010 16.08 16.17 15.40 15.68 1,734,859 -0.44(-2.71%)
Apr 07, 2010 16.23 16.34 15.96 16.12 1,271,243 -0.08(-0.47%)
Apr 06, 2010 16.49 16.49 16.07 16.19 1,278,038 -0.21(-1.28%)
Apr 05, 2010 16.35 16.54 16.23 16.40 755,324 +0.18(+1.09%)
Apr 01, 2010 16.13 16.23 16.23 16.23 1,385,010 +0.28(+1.73%)
Mar 31, 2010 16.70 16.70 15.93 15.95 1,367,825 -0.84(-5.00%)
Mar 30, 2010 16.81 16.86 16.35 16.79 995,930 +0.07(+0.40%)
Mar 29, 2010 17.27 17.34 16.46 16.72 930,147 -0.41(-2.40%)
Mar 26, 2010 17.26 17.41 16.97 17.13 781,282 -0.09(-0.54%)
Mar 25, 2010 17.37 17.68 17.18 17.22 1,164,258 +0.07(+0.39%)
Mar 24, 2010 17.27 17.46 17.05 17.16 880,346 -0.26(-1.49%)
Mar 23, 2010 17.42 17.55 17.17 17.42 1,051,929 +0.08(+0.48%)
Mar 22, 2010 16.65 17.40 16.59 17.33 2,030,272 +0.55(+3.30%)
Mar 19, 2010 16.46 16.87 16.23 16.78 1,601,474 +0.49(+2.99%)
Mar 18, 2010 16.70 16.75 16.22 16.29 1,422,175 -0.37(-2.21%)
Mar 17, 2010 16.61 16.77 16.52 16.66 1,311,510 +0.23(+1.38%)
Mar 16, 2010 16.01 16.54 15.94 16.44 1,432,687 +0.63(+3.98%)
Mar 15, 2010 15.76 15.86 15.65 15.81 806,003 -0.18(-1.15%)
Mar 12, 2010 16.39 16.57 15.92 15.99 997,569 -0.36(-2.21%)
Mar 11, 2010 16.12 16.39 15.93 16.35 1,656,650 +0.13(+0.83%)
Mar 10, 2010 15.76 16.32 15.67 16.22 1,557,019 +0.46(+2.93%)
Mar 09, 2010 15.55 15.93 15.44 15.76 961,374 +0.08(+0.54%)
Mar 08, 2010 15.75 15.84 15.47 15.67 671,133 -0.03(-0.21%)
Mar 05, 2010 15.50 15.93 15.50 15.71 1,701,965 +0.39(+2.52%)
Mar 04, 2010 15.30 15.35 14.76 15.32 1,552,906 -0.08(-0.49%)
Mar 03, 2010 15.54 15.71 15.19 15.40 1,094,511 -0.13(-0.86%)
Mar 02, 2010 15.73 16.52 15.28 15.53 4,133,905 +0.58(+3.87%)
Mar 01, 2010 14.78 15.22 14.78 14.95 1,254,866 +0.24(+1.65%)
Feb 26, 2010 14.48 14.78 14.27 14.71 1,228,676 +0.29(+2.01%)
Feb 25, 2010 14.29 14.44 14.17 14.42 625,054 -0.09(-0.63%)
Feb 24, 2010 14.50 14.73 14.24 14.51 492,062 +0.11(+0.75%)
Feb 23, 2010 14.80 15.03 14.20 14.40 1,241,830 -0.65(-4.32%)
Feb 22, 2010 15.17 15.17 14.82 15.05 820,719 -0.09(-0.61%)
Feb 19, 2010 15.52 15.52 14.98 15.14 984,324 -0.39(-2.52%)
Feb 18, 2010 14.43 15.68 14.24 15.54 1,428,935 +1.13(+7.87%)
Feb 17, 2010 14.30 14.52 14.21 14.40 735,091 +0.13(+0.93%)
Feb 16, 2010 14.75 14.78 14.19 14.27 1,095,117 -0.35(-2.39%)
Feb 12, 2010 14.37 14.62 14.62 14.62 1,046,720 +0.05(+0.34%)
Feb 11, 2010 14.00 14.63 13.74 14.57 1,263,689 +0.55(+3.92%)
Feb 10, 2010 14.09 14.22 13.76 14.02 472,343 -0.18(-1.29%)
Feb 09, 2010 13.90 14.36 13.75 14.20 1,003,492 +0.53(+3.90%)
Feb 08, 2010 14.10 14.19 13.58 13.67 1,330,125 -0.39(-2.79%)
Feb 05, 2010 14.54 14.67 13.46 14.06 1,385,615 -0.54(-3.71%)
Feb 04, 2010 15.04 15.19 14.57 14.60 1,102,512 -0.58(-3.84%)
Feb 03, 2010 15.17 15.44 15.13 15.19 573,093 -0.02(-0.16%)
Feb 02, 2010 14.92 15.39 14.87 15.21 885,620 +0.48(+3.25%)
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.