Skip to main content
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 (%)
Jul 31, 2007 22.65 23.60 22.65 22.99 1,756,698 +0.52(+2.31%)
Jul 30, 2007 21.92 22.64 21.53 22.47 1,319,260 +0.47(+2.14%)
Jul 27, 2007 22.04 22.42 21.26 22.00 1,842,767 -0.21(-0.95%)
Jul 26, 2007 22.89 23.30 20.45 22.21 2,470,076 -1.27(-5.41%)
Jul 25, 2007 24.77 25.29 23.30 23.48 1,614,286 -1.36(-5.48%)
Jul 24, 2007 26.20 26.20 24.45 24.84 1,856,758 -1.56(-5.91%)
Jul 23, 2007 26.75 27.10 26.19 26.40 668,364 +0.09(+0.34%)
Jul 20, 2007 27.47 27.50 25.84 26.31 1,134,700 -1.22(-4.43%)
Jul 19, 2007 27.52 27.76 27.10 27.53 551,400 +0.30(+1.10%)
Jul 18, 2007 27.78 28.10 27.13 27.23 719,700 -0.79(-2.82%)
Jul 17, 2007 27.81 28.50 27.81 28.02 1,026,600 +0.21(+0.76%)
Jul 16, 2007 27.90 28.49 27.65 27.81 1,122,800 -0.12(-0.43%)
Jul 13, 2007 27.29 28.00 27.25 27.93 800,400 +0.53(+1.93%)
Jul 12, 2007 27.15 27.41 27.14 27.40 566,200 +0.37(+1.37%)
Jul 11, 2007 26.49 27.06 26.49 27.03 757,600 +0.50(+1.88%)
Jul 10, 2007 27.51 27.72 26.48 26.53 949,000 -1.23(-4.43%)
Jul 09, 2007 27.82 28.02 27.55 27.76 616,700 -0.16(-0.57%)
Jul 06, 2007 27.93 28.40 27.67 27.92 671,600 -0.10(-0.36%)
Jul 05, 2007 27.50 28.15 27.20 28.02 706,000 +0.54(+1.97%)
Jul 03, 2007 27.88 27.93 27.34 27.48 435,500 -0.28(-1.01%)
Jul 02, 2007 27.74 27.92 27.65 27.76 801,981 +0.14(+0.51%)
Jun 29, 2007 27.38 27.95 27.38 27.62 957,800 +0.31(+1.14%)
Jun 28, 2007 27.11 27.64 27.07 27.31 875,700 +0.16(+0.59%)
Jun 27, 2007 26.76 27.25 26.19 27.15 1,414,400 +0.14(+0.52%)
Jun 26, 2007 26.92 27.42 26.78 27.01 1,445,600 +0.23(+0.86%)
Jun 25, 2007 27.12 27.50 26.62 26.78 641,500 -0.34(-1.25%)
Jun 22, 2007 27.41 27.52 26.74 27.12 1,047,700 -0.32(-1.17%)
Jun 21, 2007 27.01 27.55 26.44 27.44 1,242,698 +0.19(+0.70%)
Jun 20, 2007 27.00 28.18 26.98 27.25 1,983,900 +0.21(+0.78%)
Jun 19, 2007 26.16 27.13 26.16 27.04 828,900 +0.01(+0.04%)
Jun 18, 2007 27.42 27.49 26.71 27.03 760,800 -0.31(-1.13%)
Jun 15, 2007 27.20 27.70 26.96 27.34 1,492,800 +0.71(+2.67%)
Jun 14, 2007 26.82 27.11 26.47 26.63 1,355,900 -0.07(-0.26%)
Jun 13, 2007 26.53 26.78 26.35 26.70 1,459,800 +0.43(+1.64%)
Jun 12, 2007 25.75 26.73 25.59 26.27 1,688,300 +0.40(+1.55%)
Jun 11, 2007 25.99 26.00 25.48 25.87 805,700 -0.09(-0.35%)
Jun 08, 2007 25.02 26.00 24.95 25.96 1,025,182 +0.98(+3.92%)
Jun 07, 2007 25.10 25.68 24.73 24.98 1,181,450 -0.32(-1.26%)
Jun 06, 2007 25.82 25.75 25.14 25.30 1,069,700 -0.52(-2.01%)
Jun 05, 2007 25.33 26.09 25.33 25.82 2,163,900 +0.27(+1.06%)
Jun 04, 2007 24.49 25.65 24.49 25.55 1,432,560 +1.01(+4.12%)
Jun 01, 2007 24.35 24.77 24.35 24.54 1,590,380 +0.47(+1.95%)
May 31, 2007 24.49 24.57 23.93 24.07 985,530 -0.42(-1.71%)
May 30, 2007 24.40 24.68 24.23 24.49 1,068,200 -0.18(-0.73%)
May 29, 2007 24.22 24.91 24.22 24.67 815,390 +0.52(+2.15%)
May 25, 2007 23.73 24.25 23.73 24.15 800,825 +0.28(+1.17%)
May 24, 2007 24.11 24.21 23.74 23.87 883,650 -0.42(-1.73%)
May 23, 2007 24.05 24.75 23.90 24.29 1,023,475 +0.37(+1.55%)
May 22, 2007 24.21 24.30 23.35 23.92 1,274,300 -0.43(-1.77%)
May 21, 2007 24.46 24.80 24.20 24.35 1,831,000 -0.14(-0.57%)
May 18, 2007 24.50 24.82 24.33 24.49 3,935,565 +0.11(+0.45%)
May 17, 2007 24.24 24.85 24.24 24.38 957,700 +0.14(+0.58%)
May 16, 2007 24.00 24.28 23.82 24.24 748,500 +0.06(+0.25%)
May 15, 2007 23.91 24.77 23.84 24.18 1,211,516 +0.16(+0.67%)
May 14, 2007 24.21 24.50 23.76 24.02 1,660,400 -0.11(-0.46%)
May 11, 2007 23.76 24.28 23.61 24.13 1,638,121 +0.38(+1.60%)
May 10, 2007 23.92 24.00 23.61 23.75 1,215,409 -0.23(-0.96%)
May 09, 2007 23.79 24.23 23.63 23.98 1,175,100 +0.09(+0.38%)
May 08, 2007 23.58 23.97 23.33 23.89 1,200,700 +0.09(+0.38%)
May 07, 2007 22.27 23.87 22.75 23.80 2,435,020 +1.53(+6.87%)
May 04, 2007 22.15 22.47 22.03 22.27 1,133,550 -0.05(-0.22%)
May 03, 2007 22.26 22.61 22.00 22.32 1,681,100 +0.00(+0.00%)
May 02, 2007 20.83 22.50 20.55 22.32 4,800,920 +2.99(+15.47%)
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.