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, 2008 8.101 8.101 7.618 7.676 1,388,618 -0.53(-6.40%)
Jul 30, 2008 8.418 8.610 7.951 8.201 759,521 -0.15(-1.80%)
Jul 29, 2008 8.351 8.568 7.685 8.351 876,790 +0.81(+10.72%)
Jul 28, 2008 8.068 8.168 7.509 7.543 679,933 -0.47(-5.83%)
Jul 25, 2008 7.910 8.351 7.751 8.010 711,697 +0.16(+2.02%)
Jul 24, 2008 8.610 8.610 7.843 7.851 735,880 -0.72(-8.37%)
Jul 23, 2008 8.243 8.593 8.143 8.568 1,258,070 +0.41(+5.01%)
Jul 22, 2008 7.359 8.168 7.234 8.160 1,095,543 +0.73(+9.88%)
Jul 21, 2008 7.484 7.718 7.234 7.426 921,363 -0.04(-0.56%)
Jul 18, 2008 7.993 8.018 7.093 7.468 1,266,700 +0.14(+1.93%)
Jul 17, 2008 6.893 7.501 6.768 7.326 1,910,479 +0.43(+6.29%)
Jul 16, 2008 6.334 6.926 6.243 6.893 1,822,129 +0.53(+8.39%)
Jul 15, 2008 6.076 6.576 5.884 6.359 1,487,604 +0.29(+4.81%)
Jul 14, 2008 6.434 6.509 5.968 6.068 1,453,940 -0.23(-3.70%)
Jul 11, 2008 6.059 6.434 5.934 6.301 1,593,621 +0.08(+1.20%)
Jul 10, 2008 6.376 6.376 6.068 6.226 1,715,742 -0.14(-2.23%)
Jul 09, 2008 6.859 6.368 6.351 6.368 1,583,989 -0.40(-5.91%)
Jul 08, 2008 6.084 6.776 6.084 6.768 1,699,544 +0.69(+11.39%)
Jul 07, 2008 6.201 6.309 5.876 6.076 1,567,683 -0.01(-0.14%)
Jul 04, 2008 6.159 6.243 5.968 6.084 729,213 +0.00(+0.00%)
Jul 03, 2008 6.159 6.243 5.968 6.084 729,213 -0.08(-1.35%)
Jul 02, 2008 6.484 6.501 6.151 6.168 1,648,086 -0.34(-5.25%)
Jul 01, 2008 6.501 6.626 6.193 6.509 1,951,616 -0.02(-0.38%)
Jun 30, 2008 6.701 6.701 6.451 6.534 1,585,109 -0.13(-2.00%)
Jun 27, 2008 6.709 6.801 6.551 6.668 1,970,389 -0.04(-0.62%)
Jun 26, 2008 6.876 6.918 6.634 6.709 2,486,208 -0.25(-3.59%)
Jun 25, 2008 6.609 7.518 6.609 6.959 4,178,019 +0.36(+5.43%)
Jun 24, 2008 6.676 6.834 6.476 6.601 3,665,067 -0.31(-4.46%)
Jun 23, 2008 7.059 7.151 6.676 6.909 1,763,989 -0.17(-2.36%)
Jun 20, 2008 7.418 7.418 7.076 7.076 2,464,534 -0.38(-5.14%)
Jun 19, 2008 7.243 7.543 7.084 7.459 1,480,043 +0.23(+3.23%)
Jun 18, 2008 7.459 7.501 7.118 7.226 2,039,649 -0.28(-3.77%)
Jun 17, 2008 7.918 7.926 7.493 7.509 1,130,880 -0.37(-4.66%)
Jun 16, 2008 7.960 8.018 7.726 7.876 1,288,326 -0.12(-1.46%)
Jun 13, 2008 7.851 8.026 7.735 7.993 1,827,814 +0.37(+4.81%)
Jun 12, 2008 7.901 8.035 7.618 7.626 2,568,912 -0.17(-2.14%)
Jun 11, 2008 8.335 8.351 7.701 7.793 2,433,832 -0.50(-6.03%)
Jun 10, 2008 8.360 8.518 8.210 8.293 2,815,543 -0.25(-2.93%)
Jun 09, 2008 8.918 8.960 8.460 8.543 1,196,912 -0.34(-3.85%)
Jun 06, 2008 9.210 9.210 8.693 8.885 1,855,587 -0.40(-4.31%)
Jun 05, 2008 9.168 9.310 9.060 9.285 1,123,268 +0.09(+1.00%)
Jun 04, 2008 9.018 9.335 8.810 9.193 2,535,377 +0.08(+0.82%)
Jun 03, 2008 9.193 9.201 8.918 9.118 2,055,340 +0.02(+0.18%)
Jun 02, 2008 9.126 9.176 8.860 9.101 2,086,542 -0.05(-0.55%)
May 30, 2008 9.226 9.543 9.093 9.151 2,053,786 -0.05(-0.54%)
May 29, 2008 9.143 9.343 9.076 9.201 1,504,859 +0.01(+0.09%)
May 28, 2008 9.168 9.285 8.918 9.193 1,896,767 -0.13(-1.43%)
May 27, 2008 9.476 9.585 9.277 9.326 1,079,252 -0.16(-1.67%)
May 26, 2008 9.618 9.685 9.385 9.485 0 +0.00(+0.00%)
May 23, 2008 9.618 9.685 9.385 9.485 691,821 -0.23(-2.32%)
May 22, 2008 10.14 10.14 9.635 9.710 1,210,784 -0.32(-3.16%)
May 21, 2008 10.24 10.33 9.960 10.03 1,179,272 -0.16(-1.56%)
May 20, 2008 10.22 10.31 10.09 10.18 838,855 -0.10(-0.97%)
May 19, 2008 10.61 10.61 10.26 10.28 963,334 -0.31(-2.91%)
May 16, 2008 10.72 10.73 10.45 10.59 899,269 -0.08(-0.78%)
May 15, 2008 10.67 10.98 10.58 10.68 1,157,718 -0.01(-0.08%)
May 14, 2008 10.34 10.75 10.27 10.69 1,402,300 +0.51(+5.00%)
May 13, 2008 10.17 10.43 10.06 10.18 1,089,866 +0.05(+0.49%)
May 12, 2008 10.36 10.38 10.08 10.13 1,243,630 -0.19(-1.86%)
May 09, 2008 9.927 10.37 9.868 10.32 783,323 +0.19(+1.89%)
May 08, 2008 10.71 10.71 9.943 10.13 2,729,535 -0.50(-4.71%)
May 07, 2008 11.09 11.09 10.53 10.63 3,198,741 -0.80(-7.00%)
May 06, 2008 10.91 11.43 10.84 11.43 1,371,155 +0.49(+4.50%)
May 05, 2008 11.28 11.29 10.87 10.94 774,661 -0.33(-2.96%)
May 02, 2008 11.39 11.49 10.97 11.27 1,111,506 -0.18(-1.53%)
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.