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 (%)
Oct 31, 2007 18.29 18.92 17.66 18.57 2,709,306 +0.91(+5.14%)
Oct 30, 2007 17.37 18.22 17.30 17.66 1,575,719 +0.19(+1.10%)
Oct 29, 2007 18.26 18.41 17.08 17.47 1,825,641 -0.66(-3.63%)
Oct 26, 2007 18.33 18.69 17.74 18.13 1,238,810 +0.02(+0.09%)
Oct 25, 2007 18.38 18.59 17.84 18.11 876,106 -0.13(-0.73%)
Oct 24, 2007 18.61 19.01 18.24 18.24 1,209,895 -0.47(-2.49%)
Oct 23, 2007 18.52 18.73 18.18 18.71 694,334 +0.45(+2.46%)
Oct 22, 2007 18.40 18.87 18.10 18.26 1,153,383 -0.42(-2.23%)
Oct 19, 2007 19.63 19.78 18.61 18.68 1,024,523 -1.15(-5.80%)
Oct 18, 2007 19.76 19.96 19.58 19.83 667,218 -0.13(-0.67%)
Oct 17, 2007 20.61 20.66 19.49 19.96 943,415 -0.38(-1.84%)
Oct 16, 2007 20.42 20.72 19.94 20.34 728,168 -0.10(-0.49%)
Oct 15, 2007 20.74 20.97 20.19 20.44 844,431 -0.37(-1.76%)
Oct 12, 2007 20.22 20.83 20.13 20.80 878,223 +0.56(+2.76%)
Oct 11, 2007 20.58 21.06 20.00 20.24 1,047,200 -0.37(-1.78%)
Oct 10, 2007 19.89 20.67 19.89 20.61 669,977 +0.61(+3.04%)
Oct 09, 2007 20.58 20.58 19.77 20.00 660,859 -0.29(-1.44%)
Oct 08, 2007 20.54 20.82 20.23 20.29 581,071 -0.04(-0.20%)
Oct 05, 2007 19.97 20.54 19.84 20.34 784,800 +0.54(+2.74%)
Oct 04, 2007 20.39 20.41 19.58 19.79 917,139 -0.50(-2.46%)
Oct 03, 2007 21.07 21.19 20.24 20.29 1,396,946 -0.94(-4.43%)
Oct 02, 2007 20.97 21.55 20.96 21.24 567,753 +0.23(+1.07%)
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.