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 (%)
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%)
May 02, 2011 22.79 22.80 22.69 22.72 640,550 -0.39(-1.67%)
Apr 29, 2011 23.03 23.75 23.03 23.11 1,084,651 +0.39(+1.73%)
Apr 28, 2011 22.64 22.72 22.29 22.71 788,619 +0.01(+0.04%)
Apr 27, 2011 22.70 22.78 22.49 22.70 868,852 -0.02(-0.08%)
Apr 26, 2011 22.77 23.18 22.12 22.72 1,476,324 -0.22(-0.97%)
Apr 25, 2011 22.78 23.06 22.42 22.94 622,648 +0.27(+1.21%)
Apr 21, 2011 22.49 22.94 22.22 22.67 603,886 +0.39(+1.73%)
Apr 20, 2011 22.24 22.58 22.04 22.28 705,060 +0.51(+2.32%)
Apr 19, 2011 21.39 22.02 21.35 21.78 404,989 +0.49(+2.29%)
Apr 18, 2011 21.17 21.39 20.75 21.29 551,699 -0.16(-0.76%)
Apr 15, 2011 21.07 21.53 20.91 21.45 437,549 +0.31(+1.46%)
Apr 14, 2011 21.08 21.21 20.91 21.15 397,251 -0.10(-0.48%)
Apr 13, 2011 21.40 21.51 21.12 21.25 391,345 +0.06(+0.28%)
Apr 12, 2011 20.70 21.36 20.63 21.19 694,736 +0.39(+1.89%)
Apr 11, 2011 21.15 21.25 20.69 20.79 327,482 -0.33(-1.54%)
Apr 08, 2011 21.54 21.66 21.03 21.12 468,983 -0.31(-1.44%)
Apr 07, 2011 21.70 22.05 21.38 21.43 497,365 -0.27(-1.26%)
Apr 06, 2011 22.27 22.40 21.65 21.70 744,696 -0.49(-2.20%)
Apr 05, 2011 22.03 22.53 21.96 22.19 292,397 +0.04(+0.19%)
Apr 04, 2011 22.36 22.42 21.85 22.15 560,934 -0.18(-0.81%)
Apr 01, 2011 22.17 22.61 22.13 22.33 440,875 +0.27(+1.24%)
Mar 31, 2011 22.20 22.33 21.98 22.05 534,708 -0.21(-0.92%)
Mar 30, 2011 22.05 22.46 21.98 22.26 477,063 +0.30(+1.37%)
Mar 29, 2011 21.66 22.04 21.43 21.96 339,117 +0.25(+1.14%)
Mar 28, 2011 22.05 22.05 21.71 21.71 463,685 -0.36(-1.63%)
Mar 25, 2011 22.09 22.40 21.98 22.07 595,324 +0.13(+0.59%)
Mar 24, 2011 21.71 22.03 21.58 21.94 706,297 +0.40(+1.87%)
Mar 23, 2011 21.15 21.73 20.83 21.54 825,370 +0.33(+1.53%)
Mar 22, 2011 21.51 21.58 20.91 21.21 852,593 -0.33(-1.51%)
Mar 21, 2011 21.62 21.63 21.44 21.54 451,611 +0.56(+2.65%)
Mar 18, 2011 21.34 21.51 20.81 20.98 1,540,791 -0.13(-0.61%)
Mar 17, 2011 21.72 21.84 21.10 21.11 1,105,294 -0.35(-1.64%)
Mar 16, 2011 21.75 21.92 21.24 21.46 974,081 -0.42(-1.92%)
Mar 15, 2011 21.62 22.02 21.59 21.88 1,305,086 +0.09(+0.39%)
Mar 14, 2011 21.32 21.86 21.15 21.80 1,400,033 +0.25(+1.15%)
Mar 11, 2011 20.53 21.74 20.43 21.55 1,614,522 +0.87(+4.23%)
Mar 10, 2011 20.52 20.85 20.22 20.67 1,155,493 -0.15(-0.74%)
Mar 09, 2011 20.60 21.05 20.18 20.83 1,168,717 +0.25(+1.21%)
Mar 08, 2011 19.61 20.70 19.56 20.58 1,814,662 +0.98(+5.03%)
Mar 07, 2011 20.13 20.19 19.45 19.60 840,686 -0.48(-2.39%)
Mar 04, 2011 20.43 20.46 19.90 20.07 542,494 -0.42(-2.05%)
Mar 03, 2011 20.20 20.66 20.20 20.49 715,211 +0.55(+2.75%)
Mar 02, 2011 19.77 20.19 19.61 19.95 552,142 +0.13(+0.65%)
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.