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 (%)
Apr 30, 2010 18.59 18.78 17.77 17.79 1,418,780 -0.76(-4.11%)
Apr 29, 2010 18.28 18.62 18.20 18.56 895,858 +0.53(+2.93%)
Apr 28, 2010 18.05 18.32 17.83 18.03 1,653,117 +0.23(+1.27%)
Apr 27, 2010 18.13 18.39 17.72 17.80 1,937,392 -0.38(-2.08%)
Apr 26, 2010 18.24 18.38 18.09 18.18 961,087 +0.03(+0.14%)
Apr 23, 2010 18.10 18.32 18.00 18.15 1,182,604 +0.03(+0.18%)
Apr 22, 2010 18.01 18.44 17.82 18.12 2,036,737 -0.07(-0.37%)
Apr 21, 2010 17.13 18.41 17.08 18.19 2,973,014 +1.09(+6.38%)
Apr 20, 2010 16.90 17.19 16.86 17.10 729,595 +0.34(+2.00%)
Apr 19, 2010 16.70 16.98 16.38 16.76 635,138 +0.01(+0.05%)
Apr 16, 2010 17.20 17.41 16.61 16.75 1,275,035 -0.51(-2.96%)
Apr 15, 2010 16.82 17.34 16.73 17.27 1,455,373 +0.48(+2.85%)
Apr 14, 2010 16.63 16.82 16.48 16.79 1,102,598 +0.19(+1.16%)
Apr 13, 2010 16.23 16.69 16.14 16.59 1,306,851 +0.44(+2.70%)
Apr 12, 2010 16.02 16.32 15.93 16.16 1,391,547 +0.20(+1.26%)
Apr 09, 2010 15.72 16.03 15.56 15.96 902,282 +0.28(+1.76%)
Apr 08, 2010 16.08 16.17 15.40 15.68 1,734,859 -0.44(-2.71%)
Apr 07, 2010 16.23 16.34 15.96 16.12 1,271,243 -0.08(-0.47%)
Apr 06, 2010 16.49 16.49 16.07 16.19 1,278,038 -0.21(-1.28%)
Apr 05, 2010 16.35 16.54 16.23 16.40 755,324 +0.18(+1.09%)
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.