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 (%)
Dec 31, 2009 16.91 16.71 16.71 16.71 406,377 -0.21(-1.23%)
Dec 30, 2009 16.62 16.93 16.50 16.92 506,683 +0.24(+1.45%)
Dec 29, 2009 16.86 17.05 16.63 16.68 610,570 -0.23(-1.38%)
Dec 28, 2009 17.06 17.13 16.79 16.91 296,297 -0.12(-0.69%)
Dec 24, 2009 17.04 17.09 16.94 17.03 83,470 +0.07(+0.44%)
Dec 23, 2009 16.94 17.09 16.77 16.95 699,025 +0.02(+0.15%)
Dec 22, 2009 16.56 17.03 16.46 16.93 1,000,721 +0.37(+2.21%)
Dec 21, 2009 16.26 16.63 16.15 16.56 1,029,799 +0.36(+2.21%)
Dec 18, 2009 16.14 16.49 15.93 16.20 1,092,763 +0.15(+0.93%)
Dec 17, 2009 16.09 16.34 15.91 16.05 429,587 -0.27(-1.63%)
Dec 16, 2009 16.25 16.64 16.12 16.32 565,732 +0.23(+1.45%)
Dec 15, 2009 15.65 16.36 15.64 16.09 1,060,305 +0.22(+1.42%)
Dec 14, 2009 15.97 15.99 15.84 15.86 403,332 -0.01(-0.05%)
Dec 11, 2009 15.73 16.04 15.72 15.87 860,794 +0.12(+0.79%)
Dec 10, 2009 15.66 15.89 15.59 15.74 685,901 +0.14(+0.91%)
Dec 09, 2009 15.25 15.66 14.94 15.60 769,743 +0.37(+2.41%)
Dec 08, 2009 15.60 15.69 15.16 15.24 1,136,735 -0.58(-3.69%)
Dec 07, 2009 15.81 16.19 15.54 15.82 665,970 -0.01(-0.05%)
Dec 04, 2009 15.66 16.06 15.54 15.83 1,197,781 +0.52(+3.37%)
Dec 03, 2009 15.86 16.00 15.29 15.31 766,114 -0.53(-3.37%)
Dec 02, 2009 15.47 15.95 15.46 15.84 1,018,780 +0.43(+2.76%)
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.