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 (%)
Sep 30, 2008 7.643 7.660 6.759 7.168 1,618,677 -0.58(-7.43%)
Sep 29, 2008 7.993 8.226 7.710 7.743 869,827 -0.41(-5.01%)
Sep 26, 2008 7.685 8.201 7.668 8.151 0 +0.32(+4.04%)
Sep 25, 2008 7.893 8.043 7.751 7.835 724,528 +0.13(+1.73%)
Sep 24, 2008 8.201 8.385 7.668 7.701 1,148,285 -0.43(-5.23%)
Sep 23, 2008 8.060 8.510 8.060 8.126 945,620 +0.12(+1.46%)
Sep 22, 2008 8.493 8.735 7.968 8.010 1,176,975 -0.63(-7.24%)
Sep 19, 2008 9.051 9.585 8.085 8.635 0 -0.11(-1.24%)
Sep 18, 2008 8.510 8.935 8.035 8.743 1,757,404 +0.47(+5.64%)
Sep 17, 2008 8.518 8.776 7.835 8.276 1,279,993 -0.44(-5.07%)
Sep 16, 2008 8.551 8.760 8.335 8.718 1,432,180 -0.03(-0.38%)
Sep 15, 2008 9.160 9.251 8.385 8.751 949,992 -0.53(-5.75%)
Sep 12, 2008 8.610 9.310 8.501 9.285 1,137,229 +0.58(+6.70%)
Sep 11, 2008 8.326 8.718 8.126 8.701 726,426 +0.21(+2.45%)
Sep 10, 2008 8.468 8.651 7.901 8.493 1,255,435 +0.08(+0.89%)
Sep 09, 2008 8.993 9.256 8.401 8.418 1,413,467 -0.51(-5.70%)
Sep 08, 2008 9.168 9.418 8.768 8.926 1,176,452 +0.21(+2.39%)
Sep 05, 2008 8.810 8.968 8.468 8.718 0 -0.16(-1.78%)
Sep 04, 2008 9.026 9.185 8.793 8.876 859,845 -0.19(-2.11%)
Sep 03, 2008 8.526 9.210 8.376 9.068 1,096,245 +0.51(+5.94%)
Sep 02, 2008 8.201 9.376 8.201 8.560 1,334,777 +0.59(+7.43%)
Aug 29, 2008 7.793 8.093 7.793 7.968 0 +0.07(+0.84%)
Aug 28, 2008 7.743 7.918 7.526 7.901 568,140 +0.22(+2.82%)
Aug 27, 2008 7.743 7.926 7.559 7.685 908,206 -0.08(-0.97%)
Aug 26, 2008 7.843 8.010 7.526 7.760 724,724 -0.08(-1.06%)
Aug 25, 2008 8.335 8.368 7.676 7.843 1,106,552 -0.60(-7.11%)
Aug 22, 2008 8.251 8.610 8.201 8.443 0 +0.26(+3.16%)
Aug 21, 2008 8.401 8.543 8.068 8.185 813,293 -0.29(-3.44%)
Aug 20, 2008 8.935 9.010 8.393 8.476 1,089,764 -0.43(-4.78%)
Aug 19, 2008 9.376 9.468 8.835 8.901 761,533 -0.63(-6.56%)
Aug 18, 2008 10.00 10.13 9.485 9.526 1,140,971 -0.48(-4.75%)
Aug 15, 2008 9.368 10.02 9.368 10.00 0 +0.71(+7.62%)
Aug 14, 2008 8.943 9.485 8.943 9.293 752,435 +0.25(+2.76%)
Aug 13, 2008 9.460 9.485 8.768 9.043 977,501 -0.38(-4.07%)
Aug 12, 2008 9.543 9.568 9.126 9.426 1,165,664 -0.07(-0.70%)
Aug 11, 2008 8.410 9.710 8.410 9.493 1,750,962 +1.10(+13.11%)
Aug 08, 2008 7.618 8.435 7.618 8.393 953,292 +0.82(+10.78%)
Aug 07, 2008 7.968 8.018 7.551 7.576 1,150,236 -0.48(-6.00%)
Aug 06, 2008 8.326 8.343 7.618 8.060 1,164,089 -0.37(-4.35%)
Aug 05, 2008 7.918 8.543 7.868 8.426 1,331,999 +0.63(+8.13%)
Aug 04, 2008 7.251 7.943 6.876 7.793 1,711,517 +0.23(+2.97%)
Aug 01, 2008 7.851 7.851 7.418 7.568 1,128,199 -0.11(-1.41%)
Jul 31, 2008 8.101 8.101 7.618 7.676 1,388,618 -0.53(-6.40%)
Jul 30, 2008 8.418 8.610 7.951 8.201 759,521 -0.15(-1.80%)
Jul 29, 2008 8.351 8.568 7.685 8.351 876,790 +0.81(+10.72%)
Jul 28, 2008 8.068 8.168 7.509 7.543 679,933 -0.47(-5.83%)
Jul 25, 2008 7.910 8.351 7.751 8.010 711,697 +0.16(+2.02%)
Jul 24, 2008 8.610 8.610 7.843 7.851 735,880 -0.72(-8.37%)
Jul 23, 2008 8.243 8.593 8.143 8.568 1,258,070 +0.41(+5.01%)
Jul 22, 2008 7.359 8.168 7.234 8.160 1,095,543 +0.73(+9.88%)
Jul 21, 2008 7.484 7.718 7.234 7.426 921,363 -0.04(-0.56%)
Jul 18, 2008 7.993 8.018 7.093 7.468 1,266,700 +0.14(+1.93%)
Jul 17, 2008 6.893 7.501 6.768 7.326 1,910,479 +0.43(+6.29%)
Jul 16, 2008 6.334 6.926 6.243 6.893 1,822,129 +0.53(+8.39%)
Jul 15, 2008 6.076 6.576 5.884 6.359 1,487,604 +0.29(+4.81%)
Jul 14, 2008 6.434 6.509 5.968 6.068 1,453,940 -0.23(-3.70%)
Jul 11, 2008 6.059 6.434 5.934 6.301 1,593,621 +0.08(+1.20%)
Jul 10, 2008 6.376 6.376 6.068 6.226 1,715,742 -0.14(-2.23%)
Jul 09, 2008 6.859 6.368 6.351 6.368 1,583,989 -0.40(-5.91%)
Jul 08, 2008 6.084 6.776 6.084 6.768 1,699,544 +0.69(+11.39%)
Jul 07, 2008 6.201 6.309 5.876 6.076 1,567,683 -0.01(-0.14%)
Jul 04, 2008 6.159 6.243 5.968 6.084 729,213 +0.00(+0.00%)
Jul 03, 2008 6.159 6.243 5.968 6.084 729,213 -0.08(-1.35%)
Jul 02, 2008 6.484 6.501 6.151 6.168 1,648,086 -0.34(-5.25%)
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.