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 (%)
Oct 30, 2009 15.35 15.72 15.15 15.26 1,874,409 -0.19(-1.23%)
Oct 29, 2009 15.59 15.85 15.22 15.45 1,297,611 +0.06(+0.39%)
Oct 28, 2009 16.73 16.73 14.14 15.39 4,301,911 -1.47(-8.72%)
Oct 27, 2009 17.19 17.21 16.68 16.86 915,841 -0.32(-1.86%)
Oct 26, 2009 16.97 17.72 16.77 17.18 1,376,951 +0.20(+1.18%)
Oct 23, 2009 16.76 17.02 16.70 16.98 615,487 +0.01(+0.06%)
Oct 22, 2009 16.69 17.15 16.48 16.97 608,947 +0.20(+1.19%)
Oct 21, 2009 16.91 17.45 16.66 16.77 976,058 -0.17(-1.00%)
Oct 20, 2009 16.83 17.00 16.82 16.94 912,953 +0.11(+0.65%)
Oct 19, 2009 16.72 17.23 16.42 16.83 857,664 +0.16(+0.96%)
Oct 16, 2009 17.03 17.06 16.43 16.67 968,007 -0.48(-2.80%)
Oct 15, 2009 17.96 18.07 17.04 17.15 1,516,507 -0.76(-4.24%)
Oct 14, 2009 17.89 18.00 17.64 17.91 475,274 +0.30(+1.70%)
Oct 13, 2009 17.90 17.99 17.45 17.61 445,438 -0.38(-2.11%)
Oct 12, 2009 17.98 18.16 17.86 17.99 481,903 +0.04(+0.22%)
Oct 09, 2009 17.38 17.98 17.15 17.95 644,593 +0.50(+2.87%)
Oct 08, 2009 17.44 18.13 17.37 17.45 1,227,474 +0.14(+0.81%)
Oct 07, 2009 17.83 17.83 17.11 17.31 903,857 -0.41(-2.31%)
Oct 06, 2009 17.60 17.95 17.36 17.72 873,577 +0.34(+1.96%)
Oct 05, 2009 16.81 17.52 16.64 17.38 1,029,614 +0.72(+4.32%)
Oct 02, 2009 16.51 16.94 16.05 16.66 776,142 -0.06(-0.36%)
Oct 01, 2009 17.50 17.74 16.58 16.72 1,060,686 -0.86(-4.89%)
Sep 30, 2009 17.39 17.82 16.88 17.58 975,604 +0.16(+0.92%)
Sep 29, 2009 17.61 18.22 17.41 17.42 751,900 -0.30(-1.69%)
Sep 28, 2009 17.24 17.80 16.90 17.72 553,376 +0.64(+3.75%)
Sep 25, 2009 17.22 17.45 16.79 17.08 541,762 -0.30(-1.73%)
Sep 24, 2009 17.55 17.69 16.66 17.38 1,365,414 -0.05(-0.29%)
Sep 23, 2009 18.14 18.31 17.42 17.43 1,140,512 -0.62(-3.43%)
Sep 22, 2009 17.71 18.88 17.69 18.05 2,781,699 +0.51(+2.91%)
Sep 21, 2009 17.78 18.00 17.38 17.54 1,127,946 -0.43(-2.39%)
Sep 18, 2009 17.23 18.13 16.80 17.97 3,088,371 +0.85(+4.96%)
Sep 17, 2009 15.84 17.22 15.53 17.12 2,555,231 +1.69(+10.95%)
Sep 16, 2009 15.80 15.90 15.35 15.43 866,251 -0.25(-1.59%)
Sep 15, 2009 15.87 15.87 14.90 15.68 2,194,177 +0.18(+1.16%)
Sep 14, 2009 15.15 16.50 15.15 15.50 3,284,998 +0.93(+6.38%)
Sep 11, 2009 15.16 15.30 14.53 14.57 932,162 -0.51(-3.38%)
Sep 10, 2009 14.75 15.11 14.51 15.08 979,502 +0.30(+2.03%)
Sep 09, 2009 14.35 14.85 14.17 14.78 658,490 +0.38(+2.64%)
Sep 08, 2009 14.49 14.67 14.11 14.40 646,064 +0.13(+0.91%)
Sep 04, 2009 14.05 14.43 13.75 14.27 344,379 +0.20(+1.42%)
Sep 03, 2009 13.99 14.23 13.76 14.07 455,251 +0.21(+1.52%)
Sep 02, 2009 14.19 14.41 13.79 13.86 1,120,276 -0.46(-3.21%)
Sep 01, 2009 14.02 14.62 13.98 14.32 1,860,202 +0.04(+0.28%)
Aug 31, 2009 13.99 14.31 13.79 14.28 721,048 +0.05(+0.35%)
Aug 28, 2009 14.48 14.48 13.86 14.23 826,908 -0.15(-1.04%)
Aug 27, 2009 14.09 14.44 13.53 14.38 1,010,202 +0.33(+2.35%)
Aug 26, 2009 14.60 14.62 13.87 14.05 1,099,561 -0.50(-3.44%)
Aug 25, 2009 14.46 14.85 14.32 14.55 696,932 +0.04(+0.28%)
Aug 24, 2009 14.81 14.99 14.40 14.51 738,686 -0.29(-1.96%)
Aug 21, 2009 15.17 15.23 14.70 14.80 735,783 -0.14(-0.94%)
Aug 20, 2009 14.37 14.98 14.27 14.94 779,633 +0.56(+3.89%)
Aug 19, 2009 13.49 14.60 13.34 14.38 1,268,278 +0.67(+4.89%)
Aug 18, 2009 13.48 13.81 13.27 13.71 733,236 +0.52(+3.94%)
Aug 17, 2009 13.30 13.74 13.03 13.19 1,023,733 -0.38(-2.80%)
Aug 14, 2009 14.10 14.35 13.38 13.57 960,366 -0.52(-3.69%)
Aug 13, 2009 14.07 14.44 13.60 14.09 967,650 +0.12(+0.86%)
Aug 12, 2009 14.04 14.61 13.92 13.97 1,602,483 -0.01(-0.07%)
Aug 11, 2009 14.13 14.25 13.80 13.98 868,132 -0.30(-2.10%)
Aug 10, 2009 14.10 14.54 14.01 14.28 1,082,963 +0.05(+0.35%)
Aug 07, 2009 15.63 16.10 13.83 14.23 3,097,130 -1.04(-6.81%)
Aug 06, 2009 16.33 17.01 14.98 15.27 3,152,270 -0.41(-2.61%)
Aug 05, 2009 15.62 15.88 15.09 15.68 1,806,908 +0.07(+0.45%)
Aug 04, 2009 14.76 15.66 14.66 15.61 1,549,435 +0.60(+4.00%)
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.