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, 2010 16.70 16.70 15.93 15.95 1,367,825 -0.84(-5.00%)
Mar 30, 2010 16.81 16.86 16.35 16.79 995,930 +0.07(+0.40%)
Mar 29, 2010 17.27 17.34 16.46 16.72 930,147 -0.41(-2.40%)
Mar 26, 2010 17.26 17.41 16.97 17.13 781,282 -0.09(-0.54%)
Mar 25, 2010 17.37 17.68 17.18 17.22 1,164,258 +0.07(+0.39%)
Mar 24, 2010 17.27 17.46 17.05 17.16 880,346 -0.26(-1.49%)
Mar 23, 2010 17.42 17.55 17.17 17.42 1,051,929 +0.08(+0.48%)
Mar 22, 2010 16.65 17.40 16.59 17.33 2,030,272 +0.55(+3.30%)
Mar 19, 2010 16.46 16.87 16.23 16.78 1,601,474 +0.49(+2.99%)
Mar 18, 2010 16.70 16.75 16.22 16.29 1,422,175 -0.37(-2.21%)
Mar 17, 2010 16.61 16.77 16.52 16.66 1,311,510 +0.23(+1.38%)
Mar 16, 2010 16.01 16.54 15.94 16.44 1,432,687 +0.63(+3.98%)
Mar 15, 2010 15.76 15.86 15.65 15.81 806,003 -0.18(-1.15%)
Mar 12, 2010 16.39 16.57 15.92 15.99 997,569 -0.36(-2.21%)
Mar 11, 2010 16.12 16.39 15.93 16.35 1,656,650 +0.13(+0.83%)
Mar 10, 2010 15.76 16.32 15.67 16.22 1,557,019 +0.46(+2.93%)
Mar 09, 2010 15.55 15.93 15.44 15.76 961,374 +0.08(+0.54%)
Mar 08, 2010 15.75 15.84 15.47 15.67 671,133 -0.03(-0.21%)
Mar 05, 2010 15.50 15.93 15.50 15.71 1,701,965 +0.39(+2.52%)
Mar 04, 2010 15.30 15.35 14.76 15.32 1,552,906 -0.08(-0.49%)
Mar 03, 2010 15.54 15.71 15.19 15.40 1,094,511 -0.13(-0.86%)
Mar 02, 2010 15.73 16.52 15.28 15.53 4,133,905 +0.58(+3.87%)
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.