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 (%)
Jul 30, 2010 18.22 18.55 17.86 18.22 876,302 -0.09(-0.51%)
Jul 29, 2010 18.55 18.65 17.74 18.31 977,811 +0.00(+0.00%)
Jul 28, 2010 18.31 18.75 18.11 18.31 2,573 -0.30(-1.63%)
Jul 27, 2010 19.15 19.17 18.38 18.61 790,681 -0.51(-2.69%)
Jul 26, 2010 19.15 19.58 19.04 19.13 1,406,669 -0.01(-0.04%)
Jul 23, 2010 18.34 19.23 18.34 19.14 1,783,920 +0.64(+3.46%)
Jul 22, 2010 17.93 18.67 17.87 18.50 2,186,608 +0.91(+5.18%)
Jul 21, 2010 17.82 18.00 17.47 17.59 664,326 -0.01(-0.05%)
Jul 20, 2010 16.94 17.64 16.74 17.59 558,612 +0.35(+2.00%)
Jul 19, 2010 17.53 17.74 17.06 17.25 865,157 -0.27(-1.54%)
Jul 16, 2010 17.52 18.31 17.48 17.52 1,265,788 -0.82(-4.46%)
Jul 15, 2010 17.95 18.45 17.73 18.34 1,212,409 +0.36(+2.02%)
Jul 14, 2010 17.69 18.11 17.69 17.97 611,369 -0.01(-0.05%)
Jul 13, 2010 17.98 18.05 17.20 17.98 6,291 +1.13(+6.70%)
Jul 12, 2010 16.87 17.11 16.70 16.85 629,609 -0.03(-0.20%)
Jul 09, 2010 16.89 17.00 16.66 16.89 1,055,566 +0.08(+0.50%)
Jul 08, 2010 16.80 16.89 16.55 16.80 37,022 +0.13(+0.81%)
Jul 07, 2010 16.36 16.68 16.06 16.67 1,574,788 +0.46(+2.86%)
Jul 06, 2010 16.20 17.19 16.03 16.20 3,216 -0.55(-3.27%)
Jul 02, 2010 16.75 17.03 16.63 16.75 1,373,029 +0.12(+0.71%)
Jul 01, 2010 16.31 16.84 16.12 16.63 1,976,910 +0.19(+1.18%)
Jun 30, 2010 16.44 17.10 16.37 16.44 6,004 -0.22(-1.32%)
Jun 29, 2010 16.20 16.88 16.20 16.66 2,228,365 -0.30(-1.79%)
Jun 25, 2010 16.96 17.16 16.73 16.96 946,705 -0.01(-0.05%)
Jun 24, 2010 16.97 17.53 16.95 16.97 365 -0.51(-2.94%)
Jun 23, 2010 17.77 17.91 17.38 17.48 1,220,880 -0.36(-2.03%)
Jun 22, 2010 17.85 18.45 17.75 17.85 1,792 -0.08(-0.42%)
Jun 21, 2010 17.70 18.21 17.70 17.92 1,327,891 +0.48(+2.75%)
Jun 18, 2010 17.44 17.54 17.29 17.44 750,689 +0.08(+0.44%)
Jun 17, 2010 17.37 17.50 16.96 17.37 672,810 +0.03(+0.15%)
Jun 16, 2010 17.11 17.54 16.75 17.34 871,909 -0.03(-0.19%)
Jun 15, 2010 17.38 17.46 16.93 17.38 3,116 +0.54(+3.20%)
Jun 14, 2010 16.57 17.24 16.57 16.84 1,592,410 +0.50(+3.04%)
Jun 11, 2010 15.82 16.46 15.66 16.34 817,185 +0.30(+1.89%)
Jun 10, 2010 16.03 16.07 15.37 16.03 2,894 +1.05(+6.97%)
Jun 09, 2010 15.54 15.72 14.86 14.99 928,435 -0.39(-2.52%)
Jun 08, 2010 15.28 15.49 15.01 15.38 2,549,841 +0.13(+0.83%)
Jun 07, 2010 15.34 15.66 15.08 15.25 2,054,226 -0.03(-0.17%)
Jun 04, 2010 15.28 16.13 15.19 15.28 1,372,222 -1.10(-6.69%)
Jun 03, 2010 16.37 16.68 16.06 16.37 1,233,694 +0.26(+1.62%)
Jun 02, 2010 16.11 16.11 15.33 16.11 1,794,135 +0.70(+4.54%)
Jun 01, 2010 15.41 16.07 15.41 15.41 2,526 -0.53(-3.33%)
May 28, 2010 15.94 16.57 15.85 15.94 1,303,649 -0.56(-3.40%)
May 27, 2010 15.70 16.58 15.70 16.50 1,599,657 +1.21(+7.90%)
May 26, 2010 15.30 15.67 15.16 15.30 2,548 +0.08(+0.55%)
May 25, 2010 14.93 15.32 14.47 15.21 119 -0.15(-0.98%)
May 24, 2010 15.40 15.68 15.13 15.36 993,091 -0.07(-0.43%)
May 21, 2010 15.11 15.59 14.63 15.43 2,008,775 +0.08(+0.49%)
May 20, 2010 15.55 15.74 15.35 15.35 954 -0.95(-5.81%)
May 19, 2010 16.46 16.47 15.60 16.30 1,959,069 -0.25(-1.52%)
May 18, 2010 17.95 18.04 16.48 16.55 1,577,493 -1.07(-6.09%)
May 17, 2010 17.55 17.91 16.87 17.63 1,157,168 +0.23(+1.30%)
May 14, 2010 17.40 17.86 17.11 17.40 1,090,779 -0.57(-3.17%)
May 13, 2010 18.22 18.57 17.81 17.97 1,429,242 -0.04(-0.23%)
May 12, 2010 17.44 18.44 17.44 18.01 2,184,509 +0.68(+3.92%)
May 11, 2010 17.58 17.61 17.27 17.33 119 +0.38(+2.23%)
May 10, 2010 16.98 17.06 16.81 16.96 1,643,633 +0.91(+5.70%)
May 07, 2010 17.43 17.58 15.70 16.04 4,252,031 -1.57(-8.90%)
May 06, 2010 17.61 18.10 16.53 17.61 119 +0.22(+1.24%)
May 05, 2010 17.35 17.84 17.27 17.39 2,602,007 -0.17(-0.99%)
May 04, 2010 18.25 18.43 17.42 17.57 2,032,069 -1.05(-5.63%)
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.