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 (%)
Sep 30, 2011 8.922 9.694 8.852 9.451 2,190,050 +0.32(+3.52%)
Sep 29, 2011 9.139 9.208 8.783 9.130 1,183,474 +0.27(+3.04%)
Sep 28, 2011 9.243 9.243 8.843 8.861 1,598,145 -0.37(-4.04%)
Sep 27, 2011 9.173 9.529 9.086 9.234 3,355,235 +0.29(+3.20%)
Sep 26, 2011 8.948 9.026 8.687 8.948 1,578,833 +0.03(+0.29%)
Sep 23, 2011 8.679 8.965 8.627 8.922 1,553,178 +0.23(+2.59%)
Sep 22, 2011 8.679 8.896 8.557 8.696 2,048,478 -0.21(-2.34%)
Sep 21, 2011 9.295 9.329 8.904 8.904 1,379,606 -0.40(-4.29%)
Sep 20, 2011 9.468 9.538 9.217 9.303 970,663 -0.10(-1.11%)
Sep 19, 2011 9.486 9.512 9.225 9.408 1,030,802 -0.20(-2.08%)
Sep 16, 2011 9.781 9.850 9.538 9.607 1,121,477 -0.16(-1.60%)
Sep 15, 2011 9.876 9.980 9.677 9.763 1,083,483 +0.02(+0.18%)
Sep 14, 2011 9.677 9.876 9.329 9.746 1,687,871 +0.20(+2.09%)
Sep 13, 2011 9.434 9.711 9.360 9.546 1,736,642 +0.15(+1.57%)
Sep 12, 2011 9.382 9.668 8.991 9.399 1,126,499 -0.09(-0.91%)
Sep 09, 2011 9.555 9.807 9.251 9.486 1,062,212 -0.22(-2.24%)
Sep 08, 2011 9.954 10.09 9.599 9.703 738,533 -0.36(-3.62%)
Sep 07, 2011 9.833 10.09 9.763 10.07 977,638 +0.40(+4.13%)
Sep 06, 2011 9.729 9.781 9.460 9.668 1,189,114 -0.40(-3.97%)
Sep 02, 2011 9.989 10.33 9.937 10.07 1,078,451 -0.56(-5.31%)
Sep 01, 2011 10.52 10.80 10.33 10.63 1,274,265 +0.10(+0.99%)
Aug 31, 2011 10.54 10.87 10.42 10.53 818,925 +0.06(+0.54%)
Aug 30, 2011 10.51 10.55 10.11 10.47 869,008 -0.02(-0.16%)
Aug 29, 2011 10.09 10.52 10.07 10.49 1,301,224 +0.58(+5.82%)
Aug 26, 2011 10.02 10.24 9.679 9.911 1,322,708 -0.22(-2.12%)
Aug 25, 2011 10.37 10.45 9.868 10.13 1,488,571 -0.21(-2.00%)
Aug 24, 2011 9.860 10.38 9.722 10.33 1,370,311 +0.46(+4.71%)
Aug 23, 2011 9.344 9.868 9.258 9.868 755,052 +0.62(+6.70%)
Aug 22, 2011 9.550 9.679 9.034 9.249 1,100,708 +0.05(+0.56%)
Aug 19, 2011 9.412 9.688 9.086 9.197 1,352,124 -0.40(-4.13%)
Aug 18, 2011 10.29 10.35 9.499 9.593 1,255,099 -1.06(-9.94%)
Aug 17, 2011 10.76 10.90 10.32 10.65 983,286 -0.03(-0.24%)
Aug 16, 2011 10.69 10.88 10.46 10.68 835,908 -0.19(-1.74%)
Aug 15, 2011 10.68 11.00 10.59 10.87 1,583,299 +0.34(+3.19%)
Aug 12, 2011 10.57 10.77 10.30 10.53 1,716,048 +0.18(+1.74%)
Aug 11, 2011 9.825 10.59 9.524 10.35 2,505,127 +0.66(+6.84%)
Aug 10, 2011 9.903 10.29 9.679 9.688 2,725,979 -0.59(-5.69%)
Aug 09, 2011 9.851 10.30 9.464 10.27 2,869,472 +0.95(+10.25%)
Aug 08, 2011 9.851 10.22 9.292 9.318 4,078,402 -0.97(-9.45%)
Aug 05, 2011 10.80 10.84 10.15 10.29 5,185,652 -0.04(-0.42%)
Aug 04, 2011 12.23 12.23 9.636 10.33 8,218,421 -3.83(-27.03%)
Aug 03, 2011 13.64 14.34 13.35 14.16 1,104,058 +0.56(+4.11%)
Aug 02, 2011 14.30 14.49 13.59 13.60 891,521 -0.81(-5.61%)
Aug 01, 2011 14.76 14.98 14.22 14.41 773,029 -0.09(-0.65%)
Jul 29, 2011 14.41 14.81 14.25 14.51 803,719 -0.09(-0.59%)
Jul 28, 2011 15.20 15.65 14.43 14.59 1,377,176 -0.53(-3.53%)
Jul 27, 2011 15.61 15.61 15.03 15.13 860,165 -0.58(-3.67%)
Jul 26, 2011 15.82 15.93 15.60 15.70 662,278 -0.07(-0.44%)
Jul 25, 2011 15.88 16.02 15.75 15.77 524,207 -0.34(-2.08%)
Jul 22, 2011 16.17 16.18 16.06 16.11 469,132 -0.15(-0.95%)
Jul 21, 2011 16.11 16.41 16.04 16.26 695,412 +0.23(+1.45%)
Jul 20, 2011 16.31 16.34 15.95 16.03 487,982 -0.22(-1.38%)
Jul 19, 2011 15.99 16.39 15.99 16.25 942,241 +0.46(+2.89%)
Jul 18, 2011 16.41 16.48 15.70 15.80 988,229 -0.72(-4.37%)
Jul 15, 2011 16.48 16.61 16.30 16.52 727,680 +0.12(+0.73%)
Jul 14, 2011 16.67 16.73 16.21 16.40 674,089 -0.20(-1.19%)
Jul 13, 2011 16.54 16.85 16.27 16.60 1,207,666 +0.09(+0.52%)
Jul 12, 2011 16.39 16.89 16.39 16.51 882,124 +0.03(+0.21%)
Jul 11, 2011 16.56 16.68 16.30 16.48 612,557 -0.36(-2.15%)
Jul 08, 2011 17.36 17.41 16.45 16.84 2,286,246 -0.84(-4.77%)
Jul 07, 2011 17.47 18.00 17.30 17.68 2,311,069 +0.39(+2.24%)
Jul 06, 2011 16.95 17.33 16.80 17.29 1,307,061 +0.33(+1.93%)
Jul 05, 2011 17.06 17.18 16.75 16.97 699,178 -0.09(-0.56%)
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.