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, 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%)
Jul 01, 2008 7.800 7.950 7.430 7.810 1,626,595 -0.03(-0.38%)
Jun 30, 2008 8.040 8.040 7.740 7.840 1,321,126 -0.16(-2.00%)
Jun 27, 2008 8.050 8.160 7.860 8.000 1,642,242 -0.05(-0.62%)
Jun 26, 2008 8.250 8.300 7.960 8.050 2,072,157 -0.30(-3.59%)
Jun 25, 2008 7.930 9.020 7.930 8.350 3,482,214 +0.43(+5.43%)
Jun 24, 2008 8.010 8.200 7.770 7.920 3,054,689 -0.37(-4.46%)
Jun 23, 2008 8.470 8.580 8.010 8.290 1,470,216 -0.20(-2.36%)
Jun 20, 2008 8.900 8.900 8.490 8.490 2,054,092 -0.46(-5.14%)
Jun 19, 2008 8.690 9.050 8.500 8.950 1,233,558 +0.28(+3.23%)
Jun 18, 2008 8.950 9.000 8.540 8.670 1,699,967 -0.34(-3.77%)
Jun 17, 2008 9.500 9.510 8.990 9.010 942,544 -0.44(-4.66%)
Jun 16, 2008 9.550 9.620 9.270 9.450 1,073,769 -0.14(-1.46%)
Jun 13, 2008 9.420 9.630 9.280 9.590 1,523,411 +0.44(+4.81%)
Jun 12, 2008 9.480 9.640 9.140 9.150 2,141,087 -0.20(-2.14%)
Jun 11, 2008 10.00 10.02 9.240 9.350 2,028,503 -0.60(-6.03%)
Jun 10, 2008 10.03 10.22 9.850 9.950 2,346,644 -0.30(-2.93%)
Jun 09, 2008 10.70 10.75 10.15 10.25 997,579 -0.41(-3.85%)
Jun 06, 2008 11.05 11.05 10.43 10.66 1,546,559 -0.48(-4.31%)
Jun 05, 2008 11.00 11.17 10.87 11.14 936,200 +0.11(+1.00%)
Jun 04, 2008 10.82 11.20 10.57 11.03 2,113,137 +0.09(+0.82%)
Jun 03, 2008 11.03 11.04 10.70 10.94 1,713,045 +0.02(+0.18%)
Jun 02, 2008 10.95 11.01 10.63 10.92 1,739,051 -0.06(-0.55%)
May 30, 2008 11.07 11.45 10.91 10.98 1,711,750 -0.06(-0.54%)
May 29, 2008 10.97 11.21 10.89 11.04 1,254,241 +0.01(+0.09%)
May 28, 2008 11.00 11.14 10.70 11.03 1,580,881 -0.16(-1.43%)
May 27, 2008 11.37 11.50 11.13 11.19 899,514 -0.19(-1.67%)
May 26, 2008 11.54 11.62 11.26 11.38 0 +0.00(+0.00%)
May 23, 2008 11.54 11.62 11.26 11.38 576,606 -0.27(-2.32%)
May 22, 2008 12.17 12.17 11.56 11.65 1,009,141 -0.38(-3.16%)
May 21, 2008 12.29 12.39 11.95 12.03 982,877 -0.19(-1.55%)
May 20, 2008 12.26 12.37 12.11 12.22 699,153 -0.12(-0.97%)
May 19, 2008 12.73 12.73 12.31 12.34 802,901 -0.37(-2.91%)
May 16, 2008 12.86 12.88 12.54 12.71 749,506 -0.10(-0.78%)
May 15, 2008 12.80 13.18 12.70 12.81 964,913 -0.01(-0.08%)
May 14, 2008 12.41 12.90 12.32 12.82 1,168,762 +0.61(+5.00%)
May 13, 2008 12.20 12.52 12.07 12.21 908,361 +0.06(+0.49%)
May 12, 2008 12.43 12.45 12.10 12.15 1,036,517 -0.23(-1.86%)
May 09, 2008 11.91 12.44 11.84 12.38 652,869 +0.23(+1.89%)
May 08, 2008 12.85 12.85 11.93 12.15 2,274,960 -0.60(-4.71%)
May 07, 2008 13.31 13.31 12.63 12.75 2,666,025 -0.96(-7.00%)
May 06, 2008 13.09 13.71 13.00 13.71 1,142,804 +0.59(+4.50%)
May 05, 2008 13.53 13.54 13.04 13.12 645,650 -0.40(-2.96%)
May 02, 2008 13.67 13.78 13.16 13.52 926,397 -0.21(-1.53%)
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.