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 22.20 22.33 21.98 22.05 534,708 -0.21(-0.92%)
Mar 30, 2011 22.05 22.46 21.98 22.26 477,063 +0.30(+1.37%)
Mar 29, 2011 21.66 22.04 21.43 21.96 339,117 +0.25(+1.14%)
Mar 28, 2011 22.05 22.05 21.71 21.71 463,685 -0.36(-1.63%)
Mar 25, 2011 22.09 22.40 21.98 22.07 595,324 +0.13(+0.59%)
Mar 24, 2011 21.71 22.03 21.58 21.94 706,297 +0.40(+1.87%)
Mar 23, 2011 21.15 21.73 20.83 21.54 825,370 +0.33(+1.53%)
Mar 22, 2011 21.51 21.58 20.91 21.21 852,593 -0.33(-1.51%)
Mar 21, 2011 21.62 21.63 21.44 21.54 451,611 +0.56(+2.65%)
Mar 18, 2011 21.34 21.51 20.81 20.98 1,540,791 -0.13(-0.61%)
Mar 17, 2011 21.72 21.84 21.10 21.11 1,105,294 -0.35(-1.64%)
Mar 16, 2011 21.75 21.92 21.24 21.46 974,081 -0.42(-1.92%)
Mar 15, 2011 21.62 22.02 21.59 21.88 1,305,086 +0.09(+0.39%)
Mar 14, 2011 21.32 21.86 21.15 21.80 1,400,033 +0.25(+1.15%)
Mar 11, 2011 20.53 21.74 20.43 21.55 1,614,522 +0.87(+4.23%)
Mar 10, 2011 20.52 20.85 20.22 20.67 1,155,493 -0.15(-0.74%)
Mar 09, 2011 20.60 21.05 20.18 20.83 1,168,717 +0.25(+1.21%)
Mar 08, 2011 19.61 20.70 19.56 20.58 1,814,662 +0.98(+5.03%)
Mar 07, 2011 20.13 20.19 19.45 19.60 840,686 -0.48(-2.39%)
Mar 04, 2011 20.43 20.46 19.90 20.07 542,494 -0.42(-2.05%)
Mar 03, 2011 20.20 20.66 20.20 20.49 715,211 +0.55(+2.75%)
Mar 02, 2011 19.77 20.19 19.61 19.95 552,142 +0.13(+0.65%)
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.