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 (%)
Apr 30, 2007 16.64 16.69 16.10 16.11 918,415 -0.46(-2.77%)
Apr 27, 2007 16.62 16.66 16.38 16.57 615,746 -0.05(-0.30%)
Apr 26, 2007 16.49 16.67 16.44 16.62 838,072 +0.14(+0.86%)
Apr 25, 2007 16.21 16.67 16.19 16.48 1,522,087 +0.34(+2.12%)
Apr 24, 2007 16.31 16.46 16.04 16.14 1,005,806 -0.08(-0.51%)
Apr 23, 2007 16.23 16.44 16.14 16.22 638,302 -0.02(-0.10%)
Apr 20, 2007 16.45 16.50 16.21 16.24 966,692 +0.04(+0.26%)
Apr 19, 2007 15.97 16.24 15.80 16.19 577,591 +0.07(+0.41%)
Apr 18, 2007 16.06 16.28 15.97 16.13 623,424 +0.03(+0.16%)
Apr 17, 2007 16.29 16.35 16.03 16.10 676,216 -0.18(-1.13%)
Apr 16, 2007 15.92 16.33 15.89 16.29 783,120 +0.37(+2.30%)
Apr 13, 2007 16.17 16.17 15.72 15.92 611,546 -0.04(-0.26%)
Apr 12, 2007 15.88 16.03 15.46 15.96 768,242 +0.03(+0.21%)
Apr 11, 2007 16.09 16.15 15.70 15.93 736,447 -0.23(-1.39%)
Apr 10, 2007 16.01 16.17 15.99 16.15 597,628 +0.17(+1.04%)
Apr 09, 2007 16.14 16.19 15.89 15.99 648,501 -0.11(-0.67%)
Apr 05, 2007 16.14 16.21 16.01 16.09 830,273 -0.03(-0.21%)
Apr 04, 2007 16.10 16.22 15.89 16.13 818,155 -0.02(-0.15%)
Apr 03, 2007 15.78 16.29 15.69 16.15 1,866,315 +0.48(+3.03%)
Apr 02, 2007 15.36 15.82 15.33 15.68 1,557,122 +0.43(+2.84%)
Mar 30, 2007 15.18 15.36 15.09 15.24 1,234,491 +0.13(+0.88%)
Mar 29, 2007 15.17 15.34 14.97 15.11 870,227 +0.04(+0.28%)
Mar 28, 2007 15.25 15.34 15.02 15.07 979,770 -0.27(-1.74%)
Mar 27, 2007 15.49 15.54 15.24 15.34 1,000,647 -0.16(-1.02%)
Mar 26, 2007 15.59 15.69 15.11 15.49 1,430,901 +0.05(+0.32%)
Mar 23, 2007 14.87 15.49 14.87 15.44 1,427,542 +0.53(+3.52%)
Mar 22, 2007 15.02 15.14 14.90 14.92 1,117,029 -0.08(-0.56%)
Mar 21, 2007 14.94 15.15 14.89 15.00 866,387 +0.07(+0.45%)
Mar 20, 2007 14.89 15.04 14.81 14.94 586,350 +0.01(+0.06%)
Mar 19, 2007 14.89 15.24 14.84 14.93 1,371,150 +0.28(+1.94%)
Mar 16, 2007 14.94 15.06 14.59 14.64 1,044,920 -0.29(-1.95%)
Mar 15, 2007 14.80 15.04 14.74 14.94 792,838 +0.16(+1.07%)
Mar 14, 2007 14.79 14.79 14.42 14.78 1,036,641 -0.02(-0.11%)
Mar 13, 2007 15.17 15.24 14.72 14.79 1,011,205 -0.38(-2.47%)
Mar 12, 2007 15.16 15.29 15.07 15.17 1,313,559 +0.10(+0.66%)
Mar 09, 2007 15.27 15.36 14.89 15.07 1,068,436 -0.07(-0.50%)
Mar 08, 2007 15.22 15.42 15.04 15.14 1,601,275 +0.07(+0.50%)
Mar 07, 2007 15.24 15.38 15.01 15.07 2,882,320 -0.47(-3.00%)
Mar 06, 2007 15.59 15.99 15.50 15.54 2,710,026 +0.08(+0.49%)
Mar 05, 2007 15.35 15.90 15.20 15.46 4,473,399 -0.07(-0.43%)
Mar 02, 2007 14.17 15.53 14.05 15.53 7,660,590 +1.32(+9.27%)
Mar 01, 2007 12.24 14.58 12.24 14.21 7,300,054 +1.97(+16.07%)
Feb 28, 2007 12.28 12.49 12.17 12.24 2,231,179 -0.01(-0.07%)
Feb 27, 2007 12.85 13.09 12.14 12.25 1,627,911 -0.99(-7.49%)
Feb 26, 2007 13.56 13.64 13.14 13.24 1,221,053 -0.37(-2.69%)
Feb 23, 2007 13.77 13.79 13.50 13.61 1,080,435 -0.12(-0.91%)
Feb 22, 2007 13.94 14.09 13.69 13.74 1,060,998 -0.24(-1.73%)
Feb 21, 2007 13.98 14.09 13.89 13.98 1,162,262 -0.12(-0.83%)
Feb 20, 2007 14.10 14.14 13.80 14.09 1,002,926 +0.29(+2.11%)
Feb 16, 2007 13.83 14.04 13.62 13.80 1,352,073 -0.03(-0.24%)
Feb 15, 2007 13.44 13.95 13.36 13.84 1,533,365 +0.43(+3.17%)
Feb 14, 2007 13.19 13.54 13.19 13.41 1,152,144 +0.23(+1.77%)
Feb 13, 2007 13.45 13.51 13.18 13.18 1,155,187 -0.22(-1.68%)
Feb 12, 2007 13.38 13.44 13.12 13.40 1,165,096 +0.07(+0.56%)
Feb 09, 2007 13.31 13.40 13.13 13.33 896,983 +0.00(+0.00%)
Feb 08, 2007 13.35 13.51 13.20 13.33 861,348 -0.03(-0.19%)
Feb 07, 2007 13.34 13.42 13.19 13.35 1,565,521 +0.03(+0.19%)
Feb 06, 2007 13.34 13.41 13.21 13.33 808,796 -0.01(-0.06%)
Feb 05, 2007 13.44 13.59 13.14 13.34 2,033,929 -0.05(-0.37%)
Feb 02, 2007 13.27 13.42 13.11 13.39 792,838 +0.12(+0.94%)
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.