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 (%)
Dec 29, 2006 11.97 12.00 11.86 11.92 760,923 -0.04(-0.35%)
Dec 28, 2006 11.96 12.10 11.87 11.96 629,543 -0.03(-0.21%)
Dec 27, 2006 12.05 12.14 11.89 11.99 650,780 -0.03(-0.28%)
Dec 26, 2006 11.93 12.04 11.90 12.02 577,111 +0.11(+0.91%)
Dec 22, 2006 11.79 11.93 11.72 11.91 808,076 +0.10(+0.85%)
Dec 21, 2006 11.80 12.00 11.70 11.81 839,631 +0.01(+0.07%)
Dec 20, 2006 11.49 11.81 11.44 11.80 571,352 +0.39(+3.43%)
Dec 19, 2006 11.38 11.52 11.31 11.41 599,788 -0.25(-2.14%)
Dec 18, 2006 11.71 11.82 11.57 11.66 516,641 -0.04(-0.36%)
Dec 15, 2006 11.77 12.00 11.68 11.70 1,890,791 -0.05(-0.43%)
Dec 14, 2006 11.59 11.84 11.55 11.75 1,731,455 +0.17(+1.44%)
Dec 13, 2006 11.83 11.88 11.56 11.59 1,069,516 -0.17(-1.42%)
Dec 12, 2006 11.89 11.97 11.70 11.75 1,065,557 -0.08(-0.63%)
Dec 11, 2006 11.73 11.83 11.64 11.83 1,872,794 +0.14(+1.21%)
Dec 08, 2006 11.67 11.79 11.50 11.69 1,364,431 -0.03(-0.29%)
Dec 07, 2006 11.86 11.89 11.70 11.72 1,278,284 -0.06(-0.50%)
Dec 06, 2006 11.92 12.05 11.69 11.78 2,723,704 -0.28(-2.28%)
Dec 05, 2006 12.09 12.52 11.78 12.05 5,904,778 +0.93(+8.40%)
Dec 04, 2006 11.04 11.19 10.92 11.12 982,769 +0.06(+0.53%)
Dec 01, 2006 11.00 11.11 10.94 11.06 1,665,585 +0.03(+0.30%)
Nov 30, 2006 11.04 11.09 10.82 11.03 2,023,011 -0.02(-0.15%)
Nov 29, 2006 11.09 11.25 10.94 11.04 1,281,164 +0.02(+0.15%)
Nov 28, 2006 11.40 11.40 10.97 11.03 2,248,936 -0.35(-3.08%)
Nov 27, 2006 11.42 11.46 11.19 11.38 2,608,401 -0.09(-0.80%)
Nov 24, 2006 11.40 11.53 11.29 11.47 341,827 -0.02(-0.15%)
Nov 22, 2006 11.45 11.65 11.38 11.49 1,062,557 -0.02(-0.15%)
Nov 21, 2006 11.46 11.53 11.37 11.50 959,973 +0.02(+0.15%)
Nov 20, 2006 11.59 11.59 11.33 11.49 1,089,553 -0.04(-0.36%)
Nov 17, 2006 11.39 11.54 11.25 11.53 2,124,155 +0.14(+1.24%)
Nov 16, 2006 11.14 11.44 11.09 11.39 1,551,363 +0.28(+2.48%)
Nov 15, 2006 11.02 11.13 10.88 11.11 1,877,833 +0.09(+0.83%)
Nov 14, 2006 10.88 11.17 10.84 11.02 1,595,036 +0.18(+1.69%)
Nov 13, 2006 10.59 10.93 10.57 10.84 2,398,073 +0.18(+1.72%)
Nov 10, 2006 10.21 10.79 10.17 10.65 2,695,388 +0.56(+5.53%)
Nov 09, 2006 9.993 10.18 9.851 10.09 1,900,749 +0.18(+1.76%)
Nov 08, 2006 9.218 9.985 9.210 9.918 3,023,778 +0.78(+8.58%)
Nov 07, 2006 9.301 9.410 9.068 9.135 1,560,241 -0.20(-2.14%)
Nov 06, 2006 9.260 9.368 9.181 9.335 1,058,358 +0.13(+1.45%)
Nov 03, 2006 9.285 9.376 9.126 9.201 1,081,754 -0.03(-0.27%)
Nov 02, 2006 9.268 9.376 9.126 9.226 1,301,081 -0.03(-0.27%)
Nov 01, 2006 9.068 9.285 9.043 9.251 3,043,335 +0.31(+3.45%)
Oct 31, 2006 9.010 9.051 8.786 8.943 1,560,001 -0.08(-0.92%)
Oct 30, 2006 8.918 9.051 8.868 9.026 992,848 +0.04(+0.46%)
Oct 27, 2006 9.168 9.218 8.818 8.985 1,405,825 -0.18(-2.00%)
Oct 26, 2006 9.176 9.301 9.118 9.168 1,177,020 +0.04(+0.46%)
Oct 25, 2006 9.051 9.235 9.001 9.126 1,509,249 +0.11(+1.20%)
Oct 24, 2006 8.960 9.076 8.893 9.018 917,020 +0.05(+0.56%)
Oct 23, 2006 8.885 9.018 8.818 8.968 1,018,644 +0.12(+1.32%)
Oct 20, 2006 8.835 8.876 8.644 8.851 1,052,839 +0.10(+1.14%)
Oct 19, 2006 8.535 8.751 8.535 8.751 681,975 +0.20(+2.34%)
Oct 18, 2006 8.635 8.760 8.501 8.551 1,128,667 -0.06(-0.68%)
Oct 17, 2006 8.551 8.693 8.418 8.610 1,068,796 +0.04(+0.49%)
Oct 16, 2006 8.460 8.568 8.385 8.568 981,930 +0.13(+1.58%)
Oct 13, 2006 8.385 8.451 8.268 8.435 2,345,641 +0.12(+1.40%)
Oct 12, 2006 8.101 8.318 8.101 8.318 875,506 +0.23(+2.78%)
Oct 11, 2006 8.168 8.193 8.001 8.093 1,412,184 -0.10(-1.22%)
Oct 10, 2006 8.293 8.318 8.168 8.193 815,395 -0.08(-0.91%)
Oct 09, 2006 8.260 8.335 8.143 8.268 1,517,168 -0.02(-0.20%)
Oct 06, 2006 8.293 8.335 8.193 8.285 1,110,070 +0.02(+0.20%)
Oct 05, 2006 8.351 8.451 8.060 8.268 2,303,408 -0.08(-1.00%)
Oct 04, 2006 8.401 8.593 8.193 8.351 1,513,329 -0.05(-0.60%)
Oct 03, 2006 8.343 8.451 8.210 8.401 980,610 +0.06(+0.70%)
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.