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 (%)
Mar 31, 2009 4.040 4.500 3.700 4.040 699,157 +0.09(+2.28%)
Mar 30, 2009 4.130 4.140 3.788 3.950 384,336 -0.49(-11.04%)
Mar 26, 2009 4.370 4.470 4.240 4.440 507,986 +0.20(+4.72%)
Mar 25, 2009 4.280 4.410 3.980 4.240 450,715 +0.03(+0.71%)
Mar 24, 2009 4.120 4.450 4.040 4.210 461,817 +0.02(+0.48%)
Mar 23, 2009 4.090 4.190 4.070 4.190 618,692 +0.39(+10.26%)
Mar 20, 2009 4.180 4.270 3.700 3.800 515,048 -0.38(-9.09%)
Mar 19, 2009 4.270 4.390 4.130 4.180 314,113 +0.01(+0.24%)
Mar 18, 2009 3.790 4.250 3.700 4.170 474,461 +0.37(+9.74%)
Mar 17, 2009 3.630 3.800 3.420 3.800 427,708 +0.15(+4.11%)
Mar 16, 2009 3.940 3.990 3.620 3.650 588,821 -0.21(-5.44%)
Mar 13, 2009 3.710 3.890 3.710 3.860 0 +0.20(+5.46%)
Mar 12, 2009 3.370 3.740 3.290 3.660 529,408 +0.19(+5.48%)
Mar 11, 2009 3.560 3.970 3.300 3.470 887,052 -0.05(-1.42%)
Mar 10, 2009 3.110 3.950 3.110 3.520 950,531 +0.52(+17.33%)
Mar 09, 2009 3.400 3.440 2.960 3.000 645,793 -0.44(-12.79%)
Mar 06, 2009 3.280 3.550 3.280 3.440 0 +0.08(+2.38%)
Mar 05, 2009 3.970 3.970 3.260 3.360 514,172 -0.78(-18.84%)
Mar 04, 2009 4.260 4.290 3.990 4.140 740,747 -0.61(-12.84%)
Mar 02, 2009 4.450 4.830 4.390 4.750 811,214 +0.20(+4.40%)
Feb 27, 2009 4.320 4.770 4.310 4.550 0 +0.12(+2.71%)
Feb 26, 2009 4.340 4.620 4.210 4.430 415,936 -0.02(-0.45%)
Feb 25, 2009 4.640 4.850 4.400 4.450 672,715 -0.23(-4.91%)
Feb 24, 2009 4.470 4.680 4.280 4.680 950,313 +0.29(+6.61%)
Feb 23, 2009 4.610 4.680 4.360 4.390 382,764 -0.22(-4.77%)
Feb 20, 2009 4.730 4.800 4.500 4.610 498,670 -0.17(-3.56%)
Feb 19, 2009 4.870 5.050 4.710 4.780 423,417 -0.08(-1.65%)
Feb 18, 2009 5.100 5.100 4.710 4.860 316,062 -0.24(-4.71%)
Feb 17, 2009 5.260 5.280 4.950 5.100 325,012 -0.40(-7.27%)
Feb 13, 2009 5.360 5.770 5.250 5.500 350,103 +0.15(+2.80%)
Feb 12, 2009 5.130 5.400 5.030 5.350 323,527 +0.17(+3.28%)
Feb 11, 2009 5.160 5.400 5.100 5.180 257,151 +0.04(+0.78%)
Feb 10, 2009 5.390 5.680 5.060 5.140 492,240 -0.28(-5.17%)
Feb 09, 2009 5.460 5.570 5.240 5.420 713,320 -0.08(-1.45%)
Feb 06, 2009 4.950 5.790 4.920 5.500 1,021,609 +0.56(+11.34%)
Feb 05, 2009 4.710 5.050 4.650 4.940 405,864 +0.16(+3.35%)
Feb 04, 2009 4.740 4.980 4.720 4.780 402,565 +0.03(+0.63%)
Feb 03, 2009 4.670 4.790 4.440 4.750 491,237 +0.14(+3.04%)
Feb 02, 2009 4.600 4.670 4.460 4.610 652,070 -0.06(-1.28%)
Jan 30, 2009 5.270 5.270 4.620 4.670 0 -0.39(-7.71%)
Jan 29, 2009 5.380 5.400 5.020 5.060 322,008 -0.43(-7.83%)
Jan 28, 2009 4.910 5.500 4.830 5.490 705,964 +0.71(+14.85%)
Jan 27, 2009 4.790 4.970 4.590 4.780 850,496 +0.03(+0.63%)
Jan 26, 2009 5.020 5.100 4.570 4.750 1,007,858 -0.21(-4.23%)
Jan 23, 2009 4.830 5.130 4.770 4.960 1,039,963 -0.04(-0.80%)
Jan 22, 2009 5.080 5.320 4.830 5.000 619,873 -0.23(-4.40%)
Jan 21, 2009 4.940 5.380 4.770 5.230 672,099 +0.44(+9.19%)
Jan 20, 2009 5.440 5.440 4.770 4.790 616,819 -0.66(-12.11%)
Jan 16, 2009 5.480 5.750 5.140 5.450 525,162 +0.08(+1.49%)
Jan 15, 2009 5.390 5.570 5.000 5.370 516,987 -0.02(-0.37%)
Jan 14, 2009 5.130 5.460 4.970 5.390 650,850 +0.10(+1.89%)
Jan 13, 2009 5.610 5.610 5.130 5.290 656,519 -0.32(-5.70%)
Jan 12, 2009 5.950 6.030 5.410 5.610 601,722 -0.36(-6.03%)
Jan 09, 2009 6.470 6.470 5.950 5.970 530,803 -0.47(-7.30%)
Jan 08, 2009 6.170 6.480 5.920 6.440 654,424 +0.16(+2.55%)
Jan 07, 2009 6.580 6.740 6.000 6.280 1,074,350 -0.46(-6.82%)
Jan 06, 2009 6.860 6.960 6.610 6.740 711,235 +0.00(+0.00%)
Jan 05, 2009 6.470 6.820 6.220 6.740 549,973 +0.23(+3.53%)
Jan 02, 2009 6.180 6.830 6.180 6.510 0 +0.35(+5.68%)
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.