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, 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%)
Feb 01, 2011 23.09 23.09 22.67 22.73 1,096,338 -0.13(-0.57%)
Jan 31, 2011 23.05 23.24 22.55 22.86 1,380,848 -0.14(-0.61%)
Jan 28, 2011 23.45 23.52 22.73 23.00 1,444,606 -0.43(-1.84%)
Jan 27, 2011 23.27 23.51 23.07 23.43 644,117 +0.27(+1.17%)
Jan 26, 2011 23.13 23.57 23.00 23.16 672,221 +0.04(+0.17%)
Jan 25, 2011 22.68 23.14 22.50 23.12 443,221 +0.36(+1.58%)
Jan 24, 2011 22.38 22.89 22.27 22.76 526,004 +0.30(+1.34%)
Jan 21, 2011 22.80 23.19 22.43 22.46 512,937 -0.11(-0.49%)
Jan 20, 2011 22.49 22.88 22.15 22.57 572,585 -0.03(-0.13%)
Jan 19, 2011 22.79 23.11 22.53 22.60 1,141,312 -0.25(-1.09%)
Jan 18, 2011 23.27 23.27 22.45 22.85 856,243 -0.45(-1.93%)
Jan 14, 2011 24.01 24.17 23.28 23.30 726,776 -0.80(-3.32%)
Jan 13, 2011 24.50 24.73 24.02 24.10 820,302 -0.36(-1.47%)
Jan 12, 2011 24.72 24.75 24.18 24.46 488,012 +0.05(+0.20%)
Jan 11, 2011 25.10 25.10 24.22 24.41 503,842 -0.55(-2.20%)
Jan 10, 2011 24.53 25.07 24.25 24.96 595,968 +0.32(+1.30%)
Jan 07, 2011 24.44 24.75 24.12 24.64 569,799 +0.35(+1.44%)
Jan 06, 2011 24.77 24.88 24.20 24.29 489,088 -0.41(-1.66%)
Jan 05, 2011 24.15 24.82 24.13 24.70 525,783 +0.49(+2.02%)
Jan 04, 2011 23.94 24.40 23.84 24.21 819,701 +0.41(+1.72%)
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.