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 (%)
Aug 31, 2006 9.500 9.898 9.490 9.830 1,132,300 +0.30(+3.15%)
Aug 30, 2006 9.110 9.750 9.100 9.530 4,184,600 +0.41(+4.50%)
Aug 29, 2006 8.620 9.150 8.510 9.120 1,790,600 +0.60(+7.04%)
Aug 28, 2006 8.500 8.600 8.420 8.520 634,400 +0.03(+0.35%)
Aug 25, 2006 8.400 8.550 8.350 8.490 562,100 +0.07(+0.83%)
Aug 24, 2006 8.470 8.500 8.370 8.420 411,600 +0.00(+0.00%)
Aug 23, 2006 8.560 8.600 8.380 8.420 560,800 -0.04(-0.47%)
Aug 22, 2006 8.330 8.580 8.220 8.460 761,200 +0.21(+2.55%)
Aug 21, 2006 8.390 8.390 8.170 8.250 504,300 -0.21(-2.48%)
Aug 18, 2006 8.540 8.580 8.340 8.460 759,900 -0.04(-0.47%)
Aug 17, 2006 8.140 8.600 8.110 8.500 1,874,400 +0.34(+4.17%)
Aug 16, 2006 8.210 8.290 8.100 8.160 1,277,700 +0.05(+0.62%)
Aug 15, 2006 8.080 8.130 8.010 8.110 808,000 +0.13(+1.63%)
Aug 14, 2006 8.180 8.180 7.960 7.980 812,000 -0.12(-1.48%)
Aug 11, 2006 8.000 8.350 7.980 8.100 1,038,700 +0.12(+1.50%)
Aug 10, 2006 8.130 8.130 7.710 7.980 2,900,900 -0.25(-3.04%)
Aug 09, 2006 8.550 8.630 8.230 8.230 1,623,900 -0.22(-2.60%)
Aug 08, 2006 8.590 8.690 8.330 8.450 1,254,500 -0.14(-1.63%)
Aug 07, 2006 8.800 9.060 8.550 8.590 2,530,800 -0.46(-5.08%)
Aug 04, 2006 8.970 9.420 8.900 9.050 1,169,000 -0.14(-1.52%)
Aug 03, 2006 9.950 9.990 8.900 9.190 3,538,800 -0.81(-8.10%)
Aug 02, 2006 9.990 10.13 9.930 10.00 786,400 +0.05(+0.50%)
Aug 01, 2006 9.930 9.980 9.860 9.950 823,900 -0.04(-0.40%)
Jul 31, 2006 9.910 10.07 9.850 9.990 905,600 +0.09(+0.91%)
Jul 28, 2006 9.750 9.900 9.670 9.900 838,300 +0.22(+2.27%)
Jul 27, 2006 9.950 9.950 9.640 9.680 1,060,300 -0.17(-1.73%)
Jul 26, 2006 9.500 9.920 9.380 9.850 1,640,000 +0.28(+2.93%)
Jul 25, 2006 9.420 9.570 9.310 9.570 1,001,300 +0.18(+1.92%)
Jul 24, 2006 9.100 9.400 9.080 9.390 1,743,200 +0.33(+3.64%)
Jul 21, 2006 9.340 9.380 8.930 9.060 2,423,000 -0.34(-3.62%)
Jul 20, 2006 10.16 10.22 9.330 9.400 1,857,300 -0.76(-7.48%)
Jul 19, 2006 9.960 10.20 9.930 10.16 1,006,200 +0.25(+2.52%)
Jul 18, 2006 9.930 9.970 9.860 9.910 1,407,400 +0.01(+0.10%)
Jul 17, 2006 10.01 10.18 9.800 9.900 8,790,000 -0.04(-0.40%)
Jul 14, 2006 10.08 10.24 9.790 9.940 1,497,900 -0.15(-1.49%)
Jul 13, 2006 10.18 10.24 10.05 10.09 1,712,500 -0.32(-3.07%)
Jul 12, 2006 10.50 10.58 10.06 10.41 3,782,900 -0.41(-3.79%)
Jul 11, 2006 10.87 10.87 10.60 10.82 377,700 +0.02(+0.19%)
Jul 10, 2006 10.87 10.92 10.72 10.80 322,700 -0.01(-0.09%)
Jul 07, 2006 10.86 10.90 10.76 10.81 486,400 +0.01(+0.09%)
Jul 06, 2006 10.96 11.00 10.69 10.80 982,800 -0.13(-1.19%)
Jul 05, 2006 10.99 11.00 10.78 10.93 1,134,200 -0.06(-0.55%)
Jul 03, 2006 11.13 11.13 10.91 10.99 350,100 -0.15(-1.35%)
Jun 30, 2006 11.14 11.24 10.97 11.14 1,215,700 +0.00(+0.00%)
Jun 29, 2006 10.99 11.18 10.85 11.14 775,000 +0.28(+2.58%)
Jun 28, 2006 10.82 10.88 10.70 10.86 658,400 +0.01(+0.09%)
Jun 27, 2006 11.07 11.11 10.76 10.85 643,800 -0.25(-2.25%)
Jun 26, 2006 10.92 11.11 10.89 11.10 621,200 +0.23(+2.12%)
Jun 23, 2006 10.91 10.97 10.76 10.87 609,400 -0.04(-0.37%)
Jun 22, 2006 11.03 11.08 10.81 10.91 1,223,000 -0.16(-1.45%)
Jun 21, 2006 10.95 11.15 10.95 11.07 946,000 +0.11(+1.00%)
Jun 20, 2006 11.05 11.07 10.90 10.96 914,600 -0.12(-1.08%)
Jun 19, 2006 11.08 11.14 11.02 11.08 973,000 +0.00(+0.00%)
Jun 16, 2006 11.10 11.14 11.00 11.08 1,538,100 -0.03(-0.27%)
Jun 15, 2006 10.93 11.15 10.80 11.11 1,333,700 +0.28(+2.59%)
Jun 14, 2006 10.53 10.91 10.49 10.83 1,445,000 +0.26(+2.46%)
Jun 13, 2006 10.82 11.08 10.54 10.57 1,420,300 -0.28(-2.58%)
Jun 12, 2006 11.07 11.07 10.76 10.85 452,600 -0.12(-1.09%)
Jun 09, 2006 11.00 11.05 10.87 10.97 1,229,800 -0.01(-0.09%)
Jun 08, 2006 10.88 11.01 10.77 10.98 1,530,400 +0.06(+0.55%)
Jun 07, 2006 10.93 11.08 10.82 10.92 1,278,600 -0.05(-0.46%)
Jun 06, 2006 10.99 11.04 10.93 10.97 637,900 -0.04(-0.36%)
Jun 05, 2006 11.29 11.32 11.00 11.01 884,300 -0.33(-2.91%)
Jun 02, 2006 11.60 11.64 11.25 11.34 1,234,000 -0.02(-0.18%)
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.