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 (%)
Sep 30, 2008 9.170 9.190 8.110 8.600 1,349,104 -0.69(-7.43%)
Sep 29, 2008 9.590 9.870 9.250 9.290 724,967 -0.49(-5.01%)
Sep 26, 2008 9.220 9.840 9.200 9.780 0 +0.38(+4.04%)
Sep 25, 2008 9.470 9.650 9.300 9.400 603,866 +0.16(+1.73%)
Sep 24, 2008 9.840 10.06 9.200 9.240 957,051 -0.51(-5.23%)
Sep 23, 2008 9.670 10.21 9.670 9.750 788,137 +0.14(+1.46%)
Sep 22, 2008 10.19 10.48 9.560 9.610 980,963 -0.75(-7.24%)
Sep 19, 2008 10.86 11.50 9.700 10.36 0 -0.13(-1.24%)
Sep 18, 2008 10.21 10.72 9.640 10.49 1,464,727 +0.56(+5.64%)
Sep 17, 2008 10.22 10.53 9.400 9.930 1,066,824 -0.53(-5.07%)
Sep 16, 2008 10.26 10.51 10.00 10.46 1,193,666 -0.04(-0.38%)
Sep 15, 2008 10.99 11.10 10.06 10.50 791,781 -0.64(-5.75%)
Sep 12, 2008 10.33 11.17 10.20 11.14 947,836 +0.70(+6.70%)
Sep 11, 2008 9.990 10.46 9.750 10.44 605,448 +0.25(+2.45%)
Sep 10, 2008 10.16 10.38 9.480 10.19 1,046,356 +0.09(+0.89%)
Sep 09, 2008 10.79 11.11 10.08 10.10 1,178,069 -0.61(-5.70%)
Sep 08, 2008 11.00 11.30 10.52 10.71 980,527 +0.25(+2.39%)
Sep 05, 2008 10.57 10.76 10.16 10.46 0 -0.19(-1.78%)
Sep 04, 2008 10.83 11.02 10.55 10.65 716,647 -0.23(-2.11%)
Sep 03, 2008 10.23 11.05 10.05 10.88 913,677 +0.61(+5.94%)
Sep 02, 2008 9.840 11.25 9.840 10.27 1,112,484 +0.71(+7.43%)
Aug 29, 2008 9.350 9.710 9.350 9.560 0 +0.08(+0.84%)
Aug 28, 2008 9.290 9.500 9.030 9.480 473,523 +0.26(+2.82%)
Aug 27, 2008 9.290 9.510 9.070 9.220 756,954 -0.09(-0.97%)
Aug 26, 2008 9.410 9.610 9.030 9.310 604,029 -0.10(-1.06%)
Aug 25, 2008 10.00 10.04 9.210 9.410 922,268 -0.72(-7.11%)
Aug 22, 2008 9.900 10.33 9.840 10.13 0 +0.31(+3.16%)
Aug 21, 2008 10.08 10.25 9.680 9.820 677,848 -0.35(-3.44%)
Aug 20, 2008 10.72 10.81 10.07 10.17 908,276 -0.51(-4.78%)
Aug 19, 2008 11.25 11.36 10.60 10.68 634,708 -0.75(-6.56%)
Aug 18, 2008 12.00 12.15 11.38 11.43 950,955 -0.57(-4.75%)
Aug 15, 2008 11.24 12.02 11.24 12.00 0 +0.85(+7.62%)
Aug 14, 2008 10.73 11.38 10.73 11.15 627,125 +0.30(+2.76%)
Aug 13, 2008 11.35 11.38 10.52 10.85 814,709 -0.46(-4.07%)
Aug 12, 2008 11.45 11.48 10.95 11.31 971,535 -0.08(-0.70%)
Aug 11, 2008 10.09 11.65 10.09 11.39 1,459,358 +1.32(+13.11%)
Aug 08, 2008 9.140 10.12 9.140 10.07 794,532 +0.98(+10.78%)
Aug 07, 2008 9.560 9.620 9.060 9.090 958,677 -0.58(-6.00%)
Aug 06, 2008 9.990 10.01 9.140 9.670 970,223 -0.44(-4.35%)
Aug 05, 2008 9.500 10.25 9.440 10.11 1,110,169 +0.76(+8.13%)
Aug 04, 2008 8.700 9.530 8.250 9.350 1,426,482 +0.27(+2.97%)
Aug 01, 2008 9.420 9.420 8.900 9.080 940,310 -0.13(-1.41%)
Jul 31, 2008 9.720 9.720 9.140 9.210 1,157,359 -0.63(-6.40%)
Jul 30, 2008 10.10 10.33 9.540 9.840 633,031 -0.18(-1.80%)
Jul 29, 2008 10.02 10.28 9.220 10.02 730,770 +0.97(+10.72%)
Jul 28, 2008 9.680 9.800 9.010 9.050 566,698 -0.56(-5.83%)
Jul 25, 2008 9.490 10.02 9.300 9.610 593,172 +0.19(+2.02%)
Jul 24, 2008 10.33 10.33 9.410 9.420 613,327 -0.86(-8.37%)
Jul 23, 2008 9.890 10.31 9.770 10.28 1,048,552 +0.49(+5.01%)
Jul 22, 2008 8.830 9.800 8.680 9.790 913,092 +0.88(+9.88%)
Jul 21, 2008 8.980 9.260 8.680 8.910 767,920 -0.05(-0.56%)
Jul 18, 2008 9.590 9.620 8.510 8.960 1,055,745 +0.17(+1.93%)
Jul 17, 2008 8.270 9.000 8.120 8.790 1,592,309 +0.52(+6.29%)
Jul 16, 2008 7.600 8.310 7.490 8.270 1,518,673 +0.64(+8.39%)
Jul 15, 2008 7.290 7.890 7.060 7.630 1,239,860 +0.35(+4.81%)
Jul 14, 2008 7.720 7.810 7.160 7.280 1,211,802 -0.28(-3.70%)
Jul 11, 2008 7.270 7.720 7.120 7.560 1,328,221 +0.09(+1.20%)
Jul 10, 2008 7.650 7.650 7.280 7.470 1,430,004 -0.17(-2.23%)
Jul 09, 2008 8.230 7.640 7.620 7.640 1,320,193 -0.48(-5.91%)
Jul 08, 2008 7.300 8.130 7.300 8.120 1,416,503 +0.83(+11.39%)
Jul 07, 2008 7.440 7.570 7.050 7.290 1,306,602 -0.01(-0.14%)
Jul 04, 2008 7.390 7.490 7.160 7.300 607,771 +0.00(+0.00%)
Jul 03, 2008 7.390 7.490 7.160 7.300 607,771 -0.10(-1.35%)
Jul 02, 2008 7.780 7.800 7.380 7.400 1,373,615 -0.41(-5.25%)
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.