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 30, 2008 9.226 9.543 9.093 9.151 2,053,786 -0.05(-0.54%)
May 29, 2008 9.143 9.343 9.076 9.201 1,504,859 +0.01(+0.09%)
May 28, 2008 9.168 9.285 8.918 9.193 1,896,767 -0.13(-1.43%)
May 27, 2008 9.476 9.585 9.277 9.326 1,079,252 -0.16(-1.67%)
May 26, 2008 9.618 9.685 9.385 9.485 0 +0.00(+0.00%)
May 23, 2008 9.618 9.685 9.385 9.485 691,821 -0.23(-2.32%)
May 22, 2008 10.14 10.14 9.635 9.710 1,210,784 -0.32(-3.16%)
May 21, 2008 10.24 10.33 9.960 10.03 1,179,272 -0.16(-1.56%)
May 20, 2008 10.22 10.31 10.09 10.18 838,855 -0.10(-0.97%)
May 19, 2008 10.61 10.61 10.26 10.28 963,334 -0.31(-2.91%)
May 16, 2008 10.72 10.73 10.45 10.59 899,269 -0.08(-0.78%)
May 15, 2008 10.67 10.98 10.58 10.68 1,157,718 -0.01(-0.08%)
May 14, 2008 10.34 10.75 10.27 10.69 1,402,300 +0.51(+5.00%)
May 13, 2008 10.17 10.43 10.06 10.18 1,089,866 +0.05(+0.49%)
May 12, 2008 10.36 10.38 10.08 10.13 1,243,630 -0.19(-1.86%)
May 09, 2008 9.927 10.37 9.868 10.32 783,323 +0.19(+1.89%)
May 08, 2008 10.71 10.71 9.943 10.13 2,729,535 -0.50(-4.71%)
May 07, 2008 11.09 11.09 10.53 10.63 3,198,741 -0.80(-7.00%)
May 06, 2008 10.91 11.43 10.84 11.43 1,371,155 +0.49(+4.50%)
May 05, 2008 11.28 11.29 10.87 10.94 774,661 -0.33(-2.96%)
May 02, 2008 11.39 11.49 10.97 11.27 1,111,506 -0.18(-1.53%)
May 01, 2008 10.93 11.69 10.88 11.44 963,764 +0.49(+4.49%)
Apr 30, 2008 10.94 11.35 10.88 10.95 1,015,527 -0.06(-0.53%)
Apr 29, 2008 11.18 11.29 10.92 11.01 1,041,749 -0.16(-1.42%)
Apr 28, 2008 11.12 11.44 10.75 11.17 1,490,047 +0.16(+1.44%)
Apr 25, 2008 12.72 12.83 10.71 11.01 3,206,665 -1.52(-12.11%)
Apr 24, 2008 12.29 12.59 12.02 12.53 843,852 +0.32(+2.66%)
Apr 23, 2008 12.04 12.79 11.90 12.20 752,370 +0.23(+1.95%)
Apr 22, 2008 12.29 12.29 11.81 11.97 1,011,732 -0.36(-2.91%)
Apr 21, 2008 12.33 12.39 12.17 12.33 585,941 -0.06(-0.47%)
Apr 18, 2008 12.12 12.69 12.12 12.39 790,987 +0.33(+2.77%)
Apr 17, 2008 12.22 12.34 11.89 12.05 989,956 -0.29(-2.36%)
Apr 16, 2008 12.13 12.45 12.06 12.34 992,732 +0.23(+1.86%)
Apr 15, 2008 12.24 12.30 12.01 12.12 724,015 -0.08(-0.62%)
Apr 14, 2008 12.14 12.34 12.02 12.19 750,575 +0.09(+0.76%)
Apr 11, 2008 12.13 12.44 12.07 12.10 614,306 -0.22(-1.76%)
Apr 10, 2008 12.27 12.48 12.11 12.32 1,048,741 +0.06(+0.48%)
Apr 09, 2008 12.91 12.92 12.19 12.26 1,081,334 -0.59(-4.60%)
Apr 08, 2008 12.36 12.93 12.34 12.85 2,005,057 +0.37(+2.94%)
Apr 07, 2008 12.79 12.89 12.48 12.49 954,214 -0.29(-2.28%)
Apr 04, 2008 12.78 12.94 12.51 12.78 574,757 +0.08(+0.66%)
Apr 03, 2008 12.69 12.95 12.65 12.69 747,295 -0.28(-2.18%)
Apr 02, 2008 13.13 13.18 12.69 12.98 1,491,492 -0.18(-1.39%)
Apr 01, 2008 12.67 13.16 12.58 13.16 1,785,327 +0.68(+5.48%)
Mar 31, 2008 12.13 12.73 11.98 12.48 1,251,612 +0.34(+2.82%)
Mar 28, 2008 12.44 12.51 12.07 12.14 1,299,557 -0.32(-2.54%)
Mar 27, 2008 12.79 12.97 12.42 12.45 1,594,016 -0.47(-3.61%)
Mar 26, 2008 13.75 13.75 12.56 12.92 3,495,287 -1.47(-10.20%)
Mar 25, 2008 14.84 15.00 14.26 14.39 1,329,277 -0.43(-2.87%)
Mar 24, 2008 14.30 14.98 14.23 14.81 885,671 +0.59(+4.16%)
Mar 21, 2008 13.77 14.25 13.49 14.22 1,618,894 +0.00(+0.00%)
Mar 20, 2008 13.77 14.25 13.49 14.22 1,618,894 +0.50(+3.64%)
Mar 19, 2008 13.89 14.09 13.57 13.72 772,539 -0.10(-0.72%)
Mar 18, 2008 13.94 14.29 13.27 13.82 1,312,486 +0.25(+1.84%)
Mar 17, 2008 13.46 13.84 13.25 13.57 793,227 -0.26(-1.87%)
Mar 14, 2008 14.61 14.69 13.24 13.83 1,403,372 -0.60(-4.16%)
Mar 13, 2008 14.09 14.52 13.64 14.43 825,218 +0.15(+1.05%)
Mar 12, 2008 14.59 14.64 14.19 14.28 607,942 -0.32(-2.23%)
Mar 11, 2008 14.23 14.62 13.94 14.60 957,693 +0.79(+5.73%)
Mar 10, 2008 14.02 14.32 13.75 13.81 918,609 -0.13(-0.90%)
Mar 07, 2008 13.98 14.39 13.84 13.94 726,994 -0.23(-1.59%)
Mar 06, 2008 14.03 14.45 13.89 14.16 1,049,479 +0.00(+0.00%)
Mar 05, 2008 14.90 14.90 14.07 14.16 1,308,400 -0.86(-5.72%)
Mar 04, 2008 14.41 15.09 14.09 15.02 1,167,301 +0.53(+3.62%)
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.