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 (%)
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%)
Feb 02, 2009 3.834 3.892 3.717 3.842 782,364 -0.05(-1.28%)
Jan 30, 2009 4.392 4.392 3.851 3.892 0 -0.33(-7.71%)
Jan 29, 2009 4.484 4.501 4.184 4.217 386,350 -0.36(-7.83%)
Jan 28, 2009 4.092 4.584 4.026 4.576 847,027 +0.59(+14.85%)
Jan 27, 2009 3.992 4.142 3.826 3.984 1,020,439 +0.02(+0.63%)
Jan 26, 2009 4.184 4.251 3.809 3.959 1,209,245 -0.18(-4.23%)
Jan 23, 2009 4.026 4.276 3.976 4.134 1,247,765 -0.03(-0.80%)
Jan 22, 2009 4.234 4.434 4.026 4.167 743,734 -0.19(-4.40%)
Jan 21, 2009 4.117 4.484 3.976 4.359 806,395 +0.37(+9.19%)
Jan 20, 2009 4.534 4.534 3.976 3.992 740,069 -0.55(-12.11%)
Jan 16, 2009 4.567 4.792 4.284 4.542 630,098 +0.07(+1.49%)
Jan 15, 2009 4.492 4.642 4.167 4.476 620,289 -0.02(-0.37%)
Jan 14, 2009 4.276 4.551 4.142 4.492 780,900 +0.08(+1.89%)
Jan 13, 2009 4.676 4.676 4.276 4.409 787,702 -0.27(-5.70%)
Jan 12, 2009 4.959 5.026 4.509 4.676 721,956 -0.30(-6.03%)
Jan 09, 2009 5.392 5.392 4.959 4.976 636,866 -0.39(-7.30%)
Jan 08, 2009 5.142 5.401 4.934 5.367 785,188 +0.13(+2.55%)
Jan 07, 2009 5.484 5.618 5.001 5.234 1,289,023 -0.38(-6.82%)
Jan 06, 2009 5.718 5.801 5.509 5.618 853,351 +0.00(+0.00%)
Jan 05, 2009 5.392 5.684 5.184 5.618 659,866 +0.19(+3.53%)
Jan 02, 2009 5.151 5.693 5.151 5.426 0 +0.29(+5.68%)
Jan 01, 2009 4.909 5.251 4.759 5.134 0 +0.00(+0.00%)
Dec 31, 2008 4.909 5.251 4.759 5.134 929,244 +0.28(+5.66%)
Dec 30, 2008 4.626 5.001 4.542 4.859 649,380 +0.33(+7.17%)
Dec 29, 2008 4.717 4.792 4.501 4.534 503,645 -0.22(-4.56%)
Dec 26, 2008 4.601 4.792 4.551 4.751 247,639 +0.17(+3.64%)
Dec 24, 2008 4.517 4.709 4.467 4.584 219,891 +0.08(+1.85%)
Dec 23, 2008 4.692 4.751 4.442 4.501 460,784 -0.13(-2.70%)
Dec 22, 2008 5.026 5.034 4.401 4.626 659,104 -0.43(-8.42%)
Dec 19, 2008 4.667 5.076 4.634 5.051 992,637 +0.49(+10.79%)
Dec 18, 2008 4.784 4.917 4.384 4.559 798,295 -0.23(-4.70%)
Dec 17, 2008 4.917 5.076 4.651 4.784 1,089,912 -0.21(-4.17%)
Dec 16, 2008 4.434 5.017 4.434 4.992 841,140 +0.65(+14.97%)
Dec 15, 2008 4.759 4.834 4.292 4.342 1,585,931 -0.48(-9.86%)
Dec 12, 2008 4.276 4.817 3.934 4.817 0 +0.40(+9.06%)
Dec 11, 2008 4.892 4.926 4.259 4.417 940,571 -0.53(-10.62%)
Dec 10, 2008 4.617 5.151 4.576 4.942 918,047 +0.38(+8.21%)
Dec 09, 2008 4.442 4.642 4.292 4.567 864,675 +0.08(+1.86%)
Dec 08, 2008 4.517 4.726 4.384 4.484 814,891 +0.17(+3.86%)
Dec 05, 2008 3.792 4.451 3.792 4.317 883,387 +0.38(+9.51%)
Dec 04, 2008 4.017 4.359 3.784 3.942 847,345 -0.13(-3.27%)
Dec 03, 2008 3.984 4.201 3.684 4.076 982,114 +0.17(+4.26%)
Dec 02, 2008 3.492 3.942 3.459 3.909 895,534 +0.53(+15.52%)
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.