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 (%)
Jul 31, 2007 18.88 19.67 18.88 19.16 2,107,715 +0.43(+2.31%)
Jul 30, 2007 18.27 18.87 17.94 18.73 1,582,870 +0.39(+2.14%)
Jul 27, 2007 18.37 18.69 17.72 18.34 2,210,982 -0.18(-0.95%)
Jul 26, 2007 19.08 19.42 17.04 18.51 2,963,638 -1.06(-5.41%)
Jul 25, 2007 20.64 21.08 19.42 19.57 1,936,847 -1.13(-5.47%)
Jul 24, 2007 21.84 21.84 20.38 20.70 2,227,769 -1.30(-5.91%)
Jul 23, 2007 22.30 22.59 21.83 22.00 801,914 +0.08(+0.34%)
Jul 20, 2007 22.90 22.92 21.54 21.93 1,361,432 -1.02(-4.43%)
Jul 19, 2007 22.94 23.14 22.59 22.95 661,579 +0.25(+1.10%)
Jul 18, 2007 23.15 23.42 22.61 22.70 863,508 -0.66(-2.82%)
Jul 17, 2007 23.18 23.75 23.18 23.35 1,231,731 +0.18(+0.76%)
Jul 16, 2007 23.25 23.75 23.05 23.18 1,347,154 -0.10(-0.43%)
Jul 13, 2007 22.75 23.34 22.71 23.28 960,333 +0.44(+1.93%)
Jul 12, 2007 22.63 22.85 22.62 22.84 679,336 +0.31(+1.37%)
Jul 11, 2007 22.08 22.55 22.08 22.53 908,981 +0.42(+1.88%)
Jul 10, 2007 22.93 23.10 22.07 22.11 1,138,626 -1.03(-4.43%)
Jul 09, 2007 23.19 23.35 22.96 23.14 739,927 -0.13(-0.57%)
Jul 06, 2007 23.28 23.67 23.06 23.27 805,796 -0.08(-0.36%)
Jul 05, 2007 22.92 23.46 22.67 23.35 847,070 +0.45(+1.97%)
Jul 03, 2007 23.24 23.28 22.79 22.90 522,520 -0.23(-1.01%)
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.