Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2009 6.843 7.068 6.818 6.893 1,114,709 +0.08(+1.22%)
Apr 29, 2009 6.476 6.918 6.384 6.809 911,104 +0.41(+6.38%)
Apr 28, 2009 6.351 6.618 6.351 6.401 579,721 -0.06(-0.90%)
Apr 27, 2009 6.634 6.859 6.393 6.459 706,524 -0.38(-5.60%)
Apr 24, 2009 6.459 6.976 6.384 6.843 1,897,494 +0.46(+7.18%)
Apr 23, 2009 6.243 6.493 6.059 6.384 1,176,044 +0.23(+3.79%)
Apr 22, 2009 5.684 6.576 5.534 6.151 1,497,017 +0.37(+6.34%)
Apr 21, 2009 5.493 5.843 5.409 5.784 1,040,509 +0.28(+5.15%)
Apr 20, 2009 6.034 6.034 5.384 5.501 1,293,289 -0.61(-9.96%)
Apr 17, 2009 5.734 6.359 5.726 6.109 1,645,388 +0.40(+7.01%)
Apr 16, 2009 5.576 5.793 5.292 5.709 1,342,731 +0.18(+3.32%)
Apr 15, 2009 5.301 5.543 5.301 5.526 840,794 +0.23(+4.25%)
Apr 14, 2009 5.342 5.509 5.134 5.301 994,747 -0.14(-2.60%)
Apr 13, 2009 5.001 5.534 4.751 5.442 972,363 +0.44(+8.83%)
Apr 09, 2009 4.984 5.334 4.934 5.001 1,204,529 +0.18(+3.81%)
Apr 08, 2009 4.801 5.167 4.584 4.817 1,608,049 +0.38(+8.65%)
Apr 07, 2009 4.101 4.517 4.009 4.434 1,409,256 +0.28(+6.61%)
Apr 06, 2009 4.084 4.176 3.867 4.159 371,261 +0.03(+0.60%)
Apr 03, 2009 4.176 4.309 3.909 4.134 656,389 -0.03(-0.80%)
Apr 02, 2009 3.859 4.492 3.859 4.167 1,226,023 +0.45(+12.11%)
Apr 01, 2009 3.259 3.726 3.217 3.717 765,972 +0.35(+10.40%)
Mar 31, 2009 3.367 3.751 3.084 3.367 838,860 +0.08(+2.28%)
Mar 30, 2009 3.442 3.451 3.157 3.292 461,132 -0.41(-11.04%)
Mar 26, 2009 3.642 3.726 3.534 3.701 609,490 +0.17(+4.72%)
Mar 25, 2009 3.567 3.676 3.317 3.534 540,775 +0.02(+0.71%)
Mar 24, 2009 3.434 3.709 3.367 3.509 554,095 +0.02(+0.48%)
Mar 23, 2009 3.409 3.492 3.392 3.492 742,317 +0.33(+10.26%)
Mar 20, 2009 3.484 3.559 3.084 3.167 617,963 -0.32(-9.09%)
Mar 19, 2009 3.559 3.659 3.442 3.484 376,878 +0.01(+0.24%)
Mar 18, 2009 3.159 3.542 3.084 3.476 569,266 +0.31(+9.74%)
Mar 17, 2009 3.025 3.167 2.850 3.167 513,171 +0.13(+4.11%)
Mar 16, 2009 3.284 3.326 3.017 3.042 706,477 -0.18(-5.44%)
Mar 13, 2009 3.092 3.242 3.092 3.217 0 +0.17(+5.46%)
Mar 12, 2009 2.809 3.117 2.742 3.050 635,192 +0.16(+5.48%)
Mar 11, 2009 2.967 3.309 2.750 2.892 1,064,299 -0.04(-1.42%)
Mar 10, 2009 2.592 3.292 2.592 2.934 1,140,463 +0.43(+17.33%)
Mar 09, 2009 2.834 2.867 2.467 2.500 774,833 -0.37(-12.79%)
Mar 06, 2009 2.734 2.959 2.734 2.867 0 +0.07(+2.38%)
Mar 05, 2009 3.309 3.309 2.717 2.800 616,912 -0.65(-18.84%)
Mar 04, 2009 3.551 3.576 3.326 3.451 888,760 -0.51(-12.84%)
Mar 02, 2009 3.709 4.026 3.659 3.959 973,308 +0.17(+4.40%)
Feb 27, 2009 3.601 3.976 3.592 3.792 0 +0.10(+2.71%)
Feb 26, 2009 3.617 3.851 3.509 3.692 499,047 -0.02(-0.45%)
Feb 25, 2009 3.867 4.042 3.667 3.709 807,134 -0.19(-4.91%)
Feb 24, 2009 3.726 3.901 3.567 3.901 1,140,201 +0.24(+6.61%)
Feb 23, 2009 3.842 3.901 3.634 3.659 459,246 -0.18(-4.77%)
Feb 20, 2009 3.942 4.001 3.751 3.842 598,312 -0.14(-3.56%)
Feb 19, 2009 4.059 4.209 3.926 3.984 508,022 -0.07(-1.65%)
Feb 18, 2009 4.251 4.251 3.926 4.051 379,216 -0.20(-4.71%)
Feb 17, 2009 4.384 4.401 4.126 4.251 389,954 -0.33(-7.27%)
Feb 13, 2009 4.467 4.809 4.376 4.584 420,059 +0.13(+2.80%)
Feb 12, 2009 4.276 4.501 4.192 4.459 388,173 +0.14(+3.28%)
Feb 11, 2009 4.301 4.501 4.251 4.317 308,534 +0.03(+0.78%)
Feb 10, 2009 4.492 4.734 4.217 4.284 590,597 -0.23(-5.17%)
Feb 09, 2009 4.551 4.642 4.367 4.517 855,853 -0.07(-1.45%)
Feb 06, 2009 4.126 4.826 4.101 4.584 1,225,743 +0.47(+11.34%)
Feb 05, 2009 3.926 4.209 3.876 4.117 486,962 +0.13(+3.35%)
Feb 04, 2009 3.951 4.151 3.934 3.984 483,004 +0.02(+0.63%)
Feb 03, 2009 3.892 3.992 3.701 3.959 589,394 +0.12(+3.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.