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 (%)
Nov 30, 2010 17.77 18.02 17.56 17.81 490,963 -0.17(-0.92%)
Nov 29, 2010 18.04 18.23 17.77 17.98 573,377 -0.21(-1.17%)
Nov 26, 2010 18.18 18.39 18.14 18.19 124,910 -0.16(-0.88%)
Nov 24, 2010 18.07 18.35 18.35 18.35 819,933 +0.50(+2.80%)
Nov 23, 2010 17.93 18.14 17.71 17.85 582,244 -0.41(-2.23%)
Nov 22, 2010 18.24 18.33 18.05 18.26 620,960 -0.13(-0.69%)
Nov 19, 2010 17.93 18.47 17.57 18.38 945,408 +0.35(+1.93%)
Nov 18, 2010 17.47 18.16 17.46 18.04 1,156,046 +0.92(+5.40%)
Nov 17, 2010 16.98 17.39 16.64 17.11 1,114,246 +0.11(+0.65%)
Nov 16, 2010 17.09 17.41 16.87 17.00 1,182,650 -0.31(-1.76%)
Nov 15, 2010 17.12 17.53 16.92 17.31 1,009,998 +0.37(+2.20%)
Nov 12, 2010 17.31 17.38 16.92 16.93 426,965 -0.53(-3.01%)
Nov 11, 2010 17.39 17.61 17.28 17.46 549,497 -0.07(-0.39%)
Nov 10, 2010 17.60 17.68 17.21 17.53 645,696 -0.04(-0.24%)
Nov 09, 2010 18.55 18.57 17.41 17.57 818,500 -0.80(-4.34%)
Nov 08, 2010 18.33 18.64 18.27 18.37 944,994 +0.06(+0.32%)
Nov 05, 2010 18.39 18.52 18.10 18.31 903,051 -0.14(-0.78%)
Nov 04, 2010 17.82 18.57 17.76 18.45 942,378 +0.82(+4.67%)
Nov 03, 2010 17.59 17.71 17.19 17.63 769,727 +0.03(+0.19%)
Nov 02, 2010 17.68 17.82 17.38 17.60 754,975 +0.17(+0.97%)
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.