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 31, 2007 18.88 19.67 18.88 19.16 2,107,715 +0.43(+2.31%)
Jul 30, 2007 18.27 18.87 17.94 18.73 1,582,870 +0.39(+2.14%)
Jul 27, 2007 18.37 18.69 17.72 18.34 2,210,982 -0.18(-0.95%)
Jul 26, 2007 19.08 19.42 17.04 18.51 2,963,638 -1.06(-5.41%)
Jul 25, 2007 20.64 21.08 19.42 19.57 1,936,847 -1.13(-5.47%)
Jul 24, 2007 21.84 21.84 20.38 20.70 2,227,769 -1.30(-5.91%)
Jul 23, 2007 22.30 22.59 21.83 22.00 801,914 +0.08(+0.34%)
Jul 20, 2007 22.90 22.92 21.54 21.93 1,361,432 -1.02(-4.43%)
Jul 19, 2007 22.94 23.14 22.59 22.95 661,579 +0.25(+1.10%)
Jul 18, 2007 23.15 23.42 22.61 22.70 863,508 -0.66(-2.82%)
Jul 17, 2007 23.18 23.75 23.18 23.35 1,231,731 +0.18(+0.76%)
Jul 16, 2007 23.25 23.75 23.05 23.18 1,347,154 -0.10(-0.43%)
Jul 13, 2007 22.75 23.34 22.71 23.28 960,333 +0.44(+1.93%)
Jul 12, 2007 22.63 22.85 22.62 22.84 679,336 +0.31(+1.37%)
Jul 11, 2007 22.08 22.55 22.08 22.53 908,981 +0.42(+1.88%)
Jul 10, 2007 22.93 23.10 22.07 22.11 1,138,626 -1.03(-4.43%)
Jul 09, 2007 23.19 23.35 22.96 23.14 739,927 -0.13(-0.57%)
Jul 06, 2007 23.28 23.67 23.06 23.27 805,796 -0.08(-0.36%)
Jul 05, 2007 22.92 23.46 22.67 23.35 847,070 +0.45(+1.97%)
Jul 03, 2007 23.24 23.28 22.79 22.90 522,520 -0.23(-1.01%)
Jul 02, 2007 23.12 23.27 23.05 23.14 962,230 +0.12(+0.51%)
Jun 29, 2007 22.82 23.30 22.82 23.02 1,149,184 +0.26(+1.14%)
Jun 28, 2007 22.60 23.04 22.56 22.76 1,050,679 +0.13(+0.59%)
Jun 27, 2007 22.30 22.71 21.83 22.63 1,697,020 +0.12(+0.52%)
Jun 26, 2007 22.44 22.85 22.32 22.51 1,734,455 +0.19(+0.86%)
Jun 25, 2007 22.60 22.92 22.19 22.32 769,682 -0.28(-1.25%)
Jun 22, 2007 22.85 22.94 22.29 22.60 1,257,048 -0.27(-1.17%)
Jun 21, 2007 22.51 22.96 22.04 22.87 1,491,010 +0.16(+0.70%)
Jun 20, 2007 22.50 23.49 22.49 22.71 2,380,316 +0.18(+0.78%)
Jun 19, 2007 21.80 22.61 21.80 22.54 994,528 +0.01(+0.04%)
Jun 18, 2007 22.85 22.91 22.26 22.53 912,820 -0.26(-1.13%)
Jun 15, 2007 22.67 23.09 22.47 22.79 1,791,086 +0.59(+2.67%)
Jun 14, 2007 22.35 22.60 22.06 22.20 1,626,831 -0.06(-0.26%)
Jun 13, 2007 22.11 22.32 21.96 22.25 1,751,492 +0.36(+1.64%)
Jun 12, 2007 21.46 22.28 21.33 21.89 2,025,650 +0.33(+1.55%)
Jun 11, 2007 21.66 21.67 21.24 21.56 966,692 -0.08(-0.35%)
Jun 08, 2007 20.85 21.67 20.79 21.64 1,230,030 +0.82(+3.92%)
Jun 07, 2007 20.92 21.40 20.61 20.82 1,417,523 -0.27(-1.27%)
Jun 06, 2007 21.52 21.46 20.95 21.09 1,283,444 -0.43(-2.01%)
Jun 05, 2007 21.11 21.75 21.11 21.52 2,596,283 +0.23(+1.06%)
Jun 04, 2007 20.41 21.38 20.41 21.29 1,718,809 +0.84(+4.12%)
Jun 01, 2007 20.29 20.64 20.29 20.45 1,908,164 +0.39(+1.95%)
May 31, 2007 20.41 20.48 19.94 20.06 1,182,455 -0.35(-1.71%)
May 30, 2007 20.34 20.57 20.19 20.41 1,281,644 -0.15(-0.73%)
May 29, 2007 20.19 20.76 20.19 20.56 978,318 +0.43(+2.15%)
May 25, 2007 19.78 20.21 19.78 20.13 960,843 +0.23(+1.17%)
May 24, 2007 20.09 20.18 19.79 19.89 1,060,218 -0.35(-1.73%)
May 23, 2007 20.04 20.63 19.92 20.24 1,227,982 +0.31(+1.55%)
May 22, 2007 20.18 20.25 19.46 19.94 1,528,926 -0.36(-1.77%)
May 21, 2007 20.39 20.67 20.17 20.29 2,196,864 -0.12(-0.57%)
May 18, 2007 20.42 20.69 20.28 20.41 4,721,957 +0.09(+0.45%)
May 17, 2007 20.20 20.71 20.20 20.32 1,149,064 +0.12(+0.58%)
May 16, 2007 20.00 20.24 19.85 20.20 898,062 +0.05(+0.25%)
May 15, 2007 19.93 20.64 19.87 20.15 1,453,597 +0.13(+0.67%)
May 14, 2007 20.18 20.42 19.80 20.02 1,992,175 -0.09(-0.46%)
May 11, 2007 19.80 20.24 19.68 20.11 1,965,445 +0.32(+1.60%)
May 10, 2007 19.94 20.00 19.68 19.79 1,458,268 -0.19(-0.96%)
May 09, 2007 19.83 20.19 19.69 19.99 1,409,904 +0.07(+0.38%)
May 08, 2007 19.65 19.98 19.44 19.91 1,440,620 +0.07(+0.38%)
May 07, 2007 18.56 19.89 18.96 19.84 2,921,578 +1.28(+6.87%)
May 04, 2007 18.46 18.73 18.36 18.56 1,360,052 -0.04(-0.22%)
May 03, 2007 18.55 18.84 18.34 18.60 2,017,012 +0.00(+0.00%)
May 02, 2007 17.36 18.75 17.13 18.60 5,760,224 +2.49(+15.47%)
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.