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 29, 2011 26.89 27.73 26.89 26.98 928,939 +0.46(+1.73%)
Apr 28, 2011 26.43 26.53 26.03 26.52 675,405 +0.01(+0.04%)
Apr 27, 2011 26.50 26.60 26.26 26.51 744,120 -0.02(-0.08%)
Apr 26, 2011 26.59 27.07 25.83 26.53 1,264,383 -0.26(-0.97%)
Apr 25, 2011 26.60 26.93 26.18 26.79 533,261 +0.32(+1.21%)
Apr 21, 2011 26.26 26.79 25.95 26.47 517,192 +0.45(+1.73%)
Apr 20, 2011 25.97 26.36 25.74 26.02 603,842 +0.59(+2.32%)
Apr 19, 2011 24.98 25.71 24.93 25.43 346,849 +0.57(+2.29%)
Apr 18, 2011 24.72 24.98 24.23 24.86 472,497 -0.19(-0.76%)
Apr 15, 2011 24.60 25.14 24.41 25.05 374,735 +0.36(+1.46%)
Apr 14, 2011 24.61 24.77 24.41 24.69 340,222 -0.12(-0.48%)
Apr 13, 2011 24.99 25.12 24.66 24.81 335,164 +0.07(+0.28%)
Apr 12, 2011 24.17 24.94 24.09 24.74 595,000 +0.46(+1.89%)
Apr 11, 2011 24.69 24.81 24.16 24.28 280,469 -0.38(-1.54%)
Apr 08, 2011 25.15 25.29 24.56 24.66 401,656 -0.36(-1.44%)
Apr 07, 2011 25.34 25.75 24.96 25.02 425,964 -0.32(-1.26%)
Apr 06, 2011 26.00 26.15 25.28 25.34 637,788 -0.57(-2.20%)
Apr 05, 2011 25.72 26.31 25.64 25.91 250,421 +0.05(+0.19%)
Apr 04, 2011 26.11 26.18 25.51 25.86 480,407 -0.21(-0.81%)
Apr 01, 2011 25.89 26.40 25.84 26.07 377,583 +0.32(+1.24%)
Mar 31, 2011 25.92 26.07 25.67 25.75 457,946 -0.24(-0.92%)
Mar 30, 2011 25.75 26.23 25.67 25.99 408,576 +0.35(+1.37%)
Mar 29, 2011 25.29 25.73 25.02 25.64 290,434 +0.29(+1.14%)
Mar 28, 2011 25.75 25.75 25.35 25.35 397,119 -0.42(-1.63%)
Mar 25, 2011 25.79 26.16 25.67 25.77 509,860 +0.15(+0.59%)
Mar 24, 2011 25.35 25.72 25.20 25.62 604,901 +0.47(+1.87%)
Mar 23, 2011 24.69 25.37 24.32 25.15 706,880 +0.38(+1.53%)
Mar 22, 2011 25.11 25.20 24.41 24.77 730,195 -0.38(-1.51%)
Mar 21, 2011 25.24 25.26 25.03 25.15 386,778 +0.65(+2.65%)
Mar 18, 2011 24.92 25.12 24.30 24.50 1,319,595 -0.15(-0.61%)
Mar 17, 2011 25.36 25.50 24.64 24.65 946,618 -0.41(-1.64%)
Mar 16, 2011 25.40 25.59 24.80 25.06 834,242 -0.49(-1.92%)
Mar 15, 2011 25.24 25.71 25.21 25.55 1,117,728 +0.10(+0.39%)
Mar 14, 2011 24.89 25.52 24.70 25.45 1,199,044 +0.29(+1.15%)
Mar 11, 2011 23.97 25.38 23.85 25.16 1,382,741 +1.02(+4.23%)
Mar 10, 2011 23.96 24.34 23.61 24.14 989,611 -0.18(-0.74%)
Mar 09, 2011 24.05 24.58 23.56 24.32 1,000,936 +0.29(+1.21%)
Mar 08, 2011 22.90 24.17 22.84 24.03 1,554,149 +1.15(+5.03%)
Mar 07, 2011 23.51 23.57 22.71 22.88 719,997 -0.56(-2.39%)
Mar 04, 2011 23.86 23.89 23.24 23.44 464,614 -0.49(-2.05%)
Mar 03, 2011 23.59 24.12 23.59 23.93 612,536 +0.64(+2.75%)
Mar 02, 2011 23.08 23.57 22.90 23.29 472,877 +0.15(+0.65%)
Mar 01, 2011 23.74 23.82 23.04 23.14 1,387,381 -0.32(-1.36%)
Feb 28, 2011 23.49 23.65 23.01 23.46 697,377 +0.13(+0.56%)
Feb 25, 2011 22.97 23.36 22.37 23.33 1,400,278 +0.46(+2.01%)
Feb 24, 2011 22.45 23.01 22.22 22.87 1,033,392 +0.34(+1.51%)
Feb 23, 2011 23.31 23.70 22.23 22.53 807,885 -0.83(-3.55%)
Feb 22, 2011 24.36 24.41 23.25 23.36 979,187 -1.24(-5.04%)
Feb 18, 2011 24.62 24.83 24.50 24.60 868,231 -0.04(-0.16%)
Feb 17, 2011 24.32 24.77 24.13 24.64 547,220 +0.32(+1.32%)
Feb 16, 2011 23.82 25.26 23.77 24.32 1,556,854 +0.54(+2.27%)
Feb 15, 2011 23.51 23.96 23.37 23.78 522,976 +0.20(+0.85%)
Feb 14, 2011 23.28 23.69 23.22 23.58 831,986 +0.25(+1.07%)
Feb 11, 2011 22.34 23.50 22.22 23.33 1,141,242 +0.90(+4.01%)
Feb 10, 2011 21.89 22.75 21.89 22.43 1,448,286 +0.46(+2.09%)
Feb 09, 2011 22.01 22.23 21.72 21.97 864,989 -0.14(-0.63%)
Feb 08, 2011 22.08 22.22 21.75 22.11 756,893 +0.06(+0.27%)
Feb 07, 2011 22.08 22.34 21.96 22.05 843,761 +0.01(+0.05%)
Feb 04, 2011 22.10 22.32 21.91 22.04 1,070,806 +0.09(+0.41%)
Feb 03, 2011 22.08 22.13 21.68 21.95 1,146,435 -0.10(-0.45%)
Feb 02, 2011 22.77 22.77 21.97 22.05 1,437,322 -0.68(-2.99%)
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.