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 29, 2011 14.41 14.81 14.25 14.51 803,719 -0.09(-0.59%)
Jul 28, 2011 15.20 15.65 14.43 14.59 1,377,176 -0.53(-3.53%)
Jul 27, 2011 15.61 15.61 15.03 15.13 860,165 -0.58(-3.67%)
Jul 26, 2011 15.82 15.93 15.60 15.70 662,278 -0.07(-0.44%)
Jul 25, 2011 15.88 16.02 15.75 15.77 524,207 -0.34(-2.08%)
Jul 22, 2011 16.17 16.18 16.06 16.11 469,132 -0.15(-0.95%)
Jul 21, 2011 16.11 16.41 16.04 16.26 695,412 +0.23(+1.45%)
Jul 20, 2011 16.31 16.34 15.95 16.03 487,982 -0.22(-1.38%)
Jul 19, 2011 15.99 16.39 15.99 16.25 942,241 +0.46(+2.89%)
Jul 18, 2011 16.41 16.48 15.70 15.80 988,229 -0.72(-4.37%)
Jul 15, 2011 16.48 16.61 16.30 16.52 727,680 +0.12(+0.73%)
Jul 14, 2011 16.67 16.73 16.21 16.40 674,089 -0.20(-1.19%)
Jul 13, 2011 16.54 16.85 16.27 16.60 1,207,666 +0.09(+0.52%)
Jul 12, 2011 16.39 16.89 16.39 16.51 882,124 +0.03(+0.21%)
Jul 11, 2011 16.56 16.68 16.30 16.48 612,557 -0.36(-2.15%)
Jul 08, 2011 17.36 17.41 16.45 16.84 2,286,246 -0.84(-4.77%)
Jul 07, 2011 17.47 18.00 17.30 17.68 2,311,069 +0.39(+2.24%)
Jul 06, 2011 16.95 17.33 16.80 17.29 1,307,061 +0.33(+1.93%)
Jul 05, 2011 17.06 17.18 16.75 16.97 699,178 -0.09(-0.56%)
Jul 01, 2011 17.10 17.39 16.87 17.06 1,206,112 +0.03(+0.20%)
Jun 30, 2011 16.95 17.22 16.82 17.03 1,149,303 +0.15(+0.92%)
Jun 29, 2011 17.04 17.04 16.69 16.87 1,051,252 -0.11(-0.66%)
Jun 28, 2011 16.98 17.21 16.88 16.98 1,230,269 +0.09(+0.56%)
Jun 27, 2011 17.07 17.22 16.83 16.89 780,812 -0.23(-1.36%)
Jun 24, 2011 17.16 17.47 16.89 17.12 761,186 +0.02(+0.10%)
Jun 23, 2011 16.51 17.13 16.27 17.10 663,383 +0.32(+1.90%)
Jun 22, 2011 16.79 17.10 16.77 16.79 691,846 -0.09(-0.51%)
Jun 21, 2011 16.24 16.90 16.15 16.87 792,489 +0.73(+4.53%)
Jun 20, 2011 16.09 16.16 16.05 16.14 607,587 +0.02(+0.11%)
Jun 17, 2011 16.42 16.48 16.08 16.12 923,192 -0.13(-0.79%)
Jun 16, 2011 16.52 16.73 16.10 16.25 681,748 -0.28(-1.67%)
Jun 15, 2011 16.71 16.78 16.42 16.53 735,464 -0.40(-2.34%)
Jun 14, 2011 16.92 17.20 16.84 16.92 915,881 +0.25(+1.50%)
Jun 13, 2011 17.01 17.10 16.66 16.67 652,687 -0.30(-1.77%)
Jun 10, 2011 17.97 18.02 16.61 16.98 3,062,503 -1.30(-7.11%)
Jun 09, 2011 18.48 18.75 18.21 18.27 732,673 -0.15(-0.79%)
Jun 08, 2011 18.78 18.88 18.38 18.42 606,959 -0.40(-2.10%)
Jun 07, 2011 19.27 19.42 18.78 18.82 480,798 -0.28(-1.49%)
Jun 06, 2011 19.32 19.41 19.00 19.10 489,323 -0.22(-1.11%)
Jun 03, 2011 19.37 19.67 19.26 19.32 512,453 -0.37(-1.86%)
May 24, 2011 20.17 20.50 19.60 19.68 675,968 -0.46(-2.30%)
May 23, 2011 19.91 20.25 19.59 20.14 604,215 -0.13(-0.63%)
May 20, 2011 20.69 20.73 20.13 20.27 561,885 -0.55(-2.63%)
May 19, 2011 20.67 20.90 20.25 20.82 568,949 +0.29(+1.42%)
May 18, 2011 20.31 20.65 20.27 20.53 365,047 +0.32(+1.57%)
May 17, 2011 20.64 20.75 20.09 20.21 756,174 -0.61(-2.92%)
May 16, 2011 21.03 21.09 20.79 20.82 509,413 -0.38(-1.78%)
May 13, 2011 21.82 21.90 21.18 21.20 321,464 -0.66(-3.02%)
May 12, 2011 21.58 21.98 21.36 21.86 424,600 +0.14(+0.63%)
May 11, 2011 22.13 22.23 21.41 21.72 601,453 -0.42(-1.90%)
May 10, 2011 21.98 22.43 21.98 22.14 605,225 +0.18(+0.82%)
May 09, 2011 21.51 22.16 21.51 21.96 361,376 +0.34(+1.58%)
May 06, 2011 21.93 22.09 21.52 21.62 551,354 +0.00(+0.00%)
May 05, 2011 21.80 22.06 21.45 21.62 685,576 -0.30(-1.37%)
May 04, 2011 22.46 22.76 21.88 21.92 687,193 -0.55(-2.44%)
May 03, 2011 22.70 22.76 22.28 22.46 547,752 -0.26(-1.13%)
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.