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 (%)
May 31, 2006 9.518 9.560 9.385 9.485 1,220,813 -0.06(-0.61%)
May 30, 2006 9.768 9.810 9.518 9.543 1,506,130 -0.06(-0.61%)
May 26, 2006 9.643 9.726 9.543 9.601 1,163,342 -0.01(-0.09%)
May 25, 2006 9.826 9.877 9.510 9.610 1,861,755 -0.10(-1.03%)
May 24, 2006 9.701 9.918 9.418 9.710 2,642,116 -0.03(-0.34%)
May 23, 2006 10.07 10.08 9.685 9.743 4,053,101 -0.30(-2.99%)
May 22, 2006 10.05 10.22 9.960 10.04 1,397,546 -0.11(-1.07%)
May 19, 2006 10.24 10.25 10.03 10.15 1,148,464 -0.09(-0.89%)
May 18, 2006 10.03 10.29 10.00 10.24 1,475,654 +0.22(+2.16%)
May 17, 2006 9.952 10.11 9.885 10.03 1,085,234 -0.03(-0.33%)
May 16, 2006 10.09 10.29 10.04 10.06 600,388 -0.02(-0.25%)
May 15, 2006 10.02 10.18 9.918 10.08 904,301 +0.01(+0.08%)
May 12, 2006 10.18 10.30 10.01 10.08 1,011,205 -0.15(-1.47%)
May 11, 2006 10.53 10.53 10.20 10.23 836,392 -0.25(-2.39%)
May 10, 2006 10.68 10.71 10.42 10.48 1,358,192 -0.25(-2.33%)
May 09, 2006 10.85 10.85 10.56 10.73 1,116,789 -0.10(-0.92%)
May 08, 2006 10.75 10.92 10.61 10.83 1,216,374 +0.16(+1.48%)
May 05, 2006 10.63 10.74 10.58 10.67 1,545,484 +0.10(+0.95%)
May 04, 2006 10.51 10.73 10.36 10.57 2,899,837 +0.03(+0.32%)
May 03, 2006 10.43 10.63 10.18 10.53 2,061,045 -0.04(-0.39%)
May 02, 2006 10.45 10.68 10.38 10.58 1,309,600 +0.13(+1.28%)
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.