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, 2009 15.14 15.14 14.62 14.94 1,041,210 -0.21(-1.38%)
Nov 27, 2009 14.87 15.40 14.66 15.14 326,753 -0.33(-2.15%)
Nov 25, 2009 15.52 15.63 15.45 15.48 444,349 +0.06(+0.38%)
Nov 24, 2009 15.58 15.64 15.04 15.42 789,557 -0.17(-1.12%)
Nov 23, 2009 15.69 16.03 15.50 15.59 976,108 +0.15(+0.97%)
Nov 20, 2009 15.46 15.81 15.18 15.44 726,201 -0.22(-1.38%)
Nov 19, 2009 15.44 15.78 15.28 15.66 1,262,538 +0.05(+0.32%)
Nov 18, 2009 15.69 15.80 15.52 15.61 979,832 -0.19(-1.21%)
Nov 17, 2009 15.83 15.94 15.66 15.80 1,350,425 -0.17(-1.04%)
Nov 16, 2009 16.18 16.24 15.71 15.97 1,500,291 +0.17(+1.05%)
Nov 13, 2009 15.44 16.10 15.41 15.80 2,643,006 +0.73(+4.87%)
Nov 12, 2009 15.30 15.61 14.98 15.07 1,246,384 -0.27(-1.74%)
Nov 11, 2009 14.99 15.51 14.90 15.34 1,399,456 +0.43(+2.85%)
Nov 10, 2009 14.75 15.09 14.57 14.91 1,555,971 +0.07(+0.45%)
Nov 09, 2009 14.36 14.91 14.19 14.84 1,334,090 +0.63(+4.46%)
Nov 06, 2009 13.34 14.26 13.16 14.21 1,453,836 +0.83(+6.16%)
Nov 05, 2009 13.59 13.76 13.24 13.39 1,827,564 +0.28(+2.10%)
Nov 04, 2009 13.76 13.96 13.08 13.11 1,558,137 -0.57(-4.14%)
Nov 03, 2009 13.32 13.77 13.05 13.68 2,401,743 +0.24(+1.80%)
Nov 02, 2009 13.84 14.50 12.70 13.44 5,533,509 +0.72(+5.64%)
Oct 30, 2009 12.79 13.10 12.63 12.72 2,248,947 -0.16(-1.23%)
Oct 29, 2009 12.99 13.21 12.69 12.88 1,556,895 +0.05(+0.39%)
Oct 28, 2009 13.94 13.94 11.79 12.83 5,161,505 -1.23(-8.72%)
Oct 27, 2009 14.33 14.34 13.90 14.05 1,098,841 -0.27(-1.86%)
Oct 26, 2009 14.14 14.77 13.98 14.32 1,652,089 +0.17(+1.18%)
Oct 23, 2009 13.97 14.19 13.92 14.15 738,471 +0.01(+0.06%)
Oct 22, 2009 13.91 14.29 13.74 14.14 730,624 +0.17(+1.19%)
Oct 21, 2009 14.09 14.54 13.89 13.98 1,171,090 -0.14(-1.00%)
Oct 20, 2009 14.03 14.17 14.02 14.12 1,095,376 +0.09(+0.65%)
Oct 19, 2009 13.94 14.36 13.69 14.03 1,029,039 +0.13(+0.96%)
Oct 16, 2009 14.19 14.22 13.69 13.89 1,161,431 -0.40(-2.80%)
Oct 15, 2009 14.97 15.06 14.20 14.29 1,819,530 -0.63(-4.24%)
Oct 14, 2009 14.91 15.00 14.70 14.93 570,241 +0.25(+1.70%)
Oct 13, 2009 14.92 14.99 14.54 14.68 534,444 -0.32(-2.11%)
Oct 12, 2009 14.99 15.14 14.89 14.99 578,195 +0.03(+0.22%)
Oct 09, 2009 14.49 14.99 14.29 14.96 773,393 +0.42(+2.87%)
Oct 08, 2009 14.54 15.11 14.48 14.54 1,472,743 +0.12(+0.81%)
Oct 07, 2009 14.86 14.86 14.26 14.43 1,084,462 -0.34(-2.31%)
Oct 06, 2009 14.67 14.96 14.47 14.77 1,048,132 +0.28(+1.96%)
Oct 05, 2009 14.01 14.60 13.87 14.49 1,235,348 +0.60(+4.32%)
Oct 02, 2009 13.76 14.12 13.38 13.89 931,228 -0.05(-0.36%)
Oct 01, 2009 14.59 14.79 13.82 13.94 1,272,628 -0.72(-4.89%)
Sep 30, 2009 14.49 14.85 14.07 14.65 1,170,546 +0.13(+0.92%)
Sep 29, 2009 14.68 15.19 14.51 14.52 902,142 -0.25(-1.69%)
Sep 28, 2009 14.37 14.84 14.09 14.77 663,949 +0.53(+3.75%)
Sep 25, 2009 14.35 14.54 13.99 14.24 650,015 -0.25(-1.73%)
Sep 24, 2009 14.63 14.74 13.89 14.49 1,638,246 -0.04(-0.29%)
Sep 23, 2009 15.12 15.26 14.52 14.53 1,368,405 -0.52(-3.44%)
Sep 22, 2009 14.76 15.74 14.74 15.04 3,337,529 +0.43(+2.91%)
Sep 21, 2009 14.82 15.00 14.49 14.62 1,353,328 -0.36(-2.39%)
Sep 18, 2009 14.36 15.11 14.00 14.98 3,705,479 +0.71(+4.97%)
Sep 17, 2009 13.20 14.35 12.94 14.27 3,065,809 +1.41(+10.95%)
Sep 16, 2009 13.17 13.25 12.79 12.86 1,039,342 -0.21(-1.59%)
Sep 15, 2009 13.23 13.23 12.42 13.07 2,632,610 +0.15(+1.16%)
Sep 14, 2009 12.63 13.75 12.63 12.92 3,941,395 +0.78(+6.38%)
Sep 11, 2009 12.64 12.75 12.11 12.14 1,118,423 -0.43(-3.38%)
Sep 10, 2009 12.29 12.59 12.09 12.57 1,175,223 +0.25(+2.03%)
Sep 09, 2009 11.96 12.38 11.81 12.32 790,067 +0.32(+2.64%)
Sep 08, 2009 12.08 12.23 11.76 12.00 775,158 +0.11(+0.91%)
Sep 04, 2009 11.71 12.03 11.46 11.89 413,191 +0.17(+1.42%)
Sep 03, 2009 11.66 11.86 11.47 11.73 546,217 +0.18(+1.51%)
Sep 02, 2009 11.83 12.01 11.49 11.55 1,344,126 -0.38(-3.21%)
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.