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 (%)
Aug 31, 2007 20.54 20.66 20.18 20.37 1,100,831 +0.15(+0.74%)
Aug 30, 2007 20.49 20.70 20.02 20.22 1,458,137 -0.63(-3.04%)
Aug 29, 2007 20.26 20.92 20.00 20.85 1,004,006 +0.78(+3.90%)
Aug 28, 2007 20.68 20.75 19.96 20.07 1,205,935 -0.72(-3.45%)
Aug 27, 2007 21.04 21.25 20.55 20.79 1,144,505 -0.30(-1.42%)
Aug 24, 2007 21.44 21.59 20.42 21.09 1,955,221 -0.19(-0.90%)
Aug 23, 2007 20.49 21.44 20.49 21.28 1,693,421 +1.07(+5.28%)
Aug 22, 2007 20.74 21.22 20.00 20.21 2,125,595 +0.74(+3.81%)
Aug 21, 2007 18.54 19.73 18.46 19.47 1,088,233 +0.80(+4.29%)
Aug 20, 2007 18.27 18.83 17.65 18.67 966,212 +0.44(+2.42%)
Aug 17, 2007 18.41 19.38 17.80 18.23 1,633,921 +0.03(+0.18%)
Aug 16, 2007 18.00 18.49 16.74 18.19 2,003,899 -0.14(-0.77%)
Aug 15, 2007 19.24 19.79 18.33 18.34 1,375,350 -0.86(-4.47%)
Aug 14, 2007 19.40 19.78 18.79 19.19 1,213,080 -0.15(-0.78%)
Aug 13, 2007 19.72 20.69 18.81 19.34 2,041,128 +0.10(+0.52%)
Aug 10, 2007 16.46 19.65 15.56 19.24 3,230,626 +2.53(+15.10%)
Aug 09, 2007 17.62 17.97 16.30 16.72 3,813,377 -1.52(-8.32%)
Aug 08, 2007 19.92 20.06 16.31 18.24 4,070,827 -1.65(-8.30%)
Aug 07, 2007 19.25 20.09 19.11 19.89 3,692,316 +1.34(+7.24%)
Aug 06, 2007 19.41 19.96 17.84 18.54 5,697,315 +1.18(+6.82%)
Aug 03, 2007 17.76 18.65 17.14 17.36 1,428,142 -1.29(-6.93%)
Aug 02, 2007 18.65 18.78 18.34 18.65 1,286,683 +0.14(+0.76%)
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.