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 (%)
May 29, 2009 8.910 9.001 8.668 8.835 1,031,171 -0.14(-1.58%)
May 28, 2009 8.835 9.035 8.426 8.976 902,840 +0.25(+2.87%)
May 27, 2009 9.026 9.168 8.651 8.726 1,006,096 -0.36(-3.94%)
May 26, 2009 8.335 9.085 8.201 9.085 1,347,598 +0.73(+8.67%)
May 22, 2009 8.401 8.568 8.060 8.360 477,847 +0.00(+0.00%)
May 21, 2009 8.368 8.601 8.041 8.360 1,131,220 -0.25(-2.90%)
May 20, 2009 8.968 9.418 8.501 8.610 1,429,587 -0.12(-1.34%)
May 19, 2009 8.843 9.168 8.676 8.726 1,116,027 -0.14(-1.60%)
May 18, 2009 8.460 9.076 8.426 8.868 1,113,356 +0.53(+6.40%)
May 15, 2009 8.451 8.751 8.226 8.335 1,120,105 -0.13(-1.57%)
May 14, 2009 7.743 8.743 7.393 8.468 1,750,350 +0.67(+8.55%)
May 13, 2009 8.543 8.668 7.668 7.801 1,467,487 -1.09(-12.28%)
May 12, 2009 9.118 9.276 8.793 8.893 1,477,665 -0.18(-1.93%)
May 11, 2009 9.343 9.635 8.826 9.068 1,041,159 -0.59(-6.13%)
May 08, 2009 8.935 9.776 8.935 9.660 2,396,280 +1.25(+14.92%)
May 07, 2009 8.643 9.126 8.251 8.405 3,034,143 -0.11(-1.32%)
May 06, 2009 7.868 9.101 7.093 8.518 2,904,786 +0.93(+12.31%)
May 05, 2009 7.818 7.818 7.351 7.584 1,253,689 -0.23(-2.88%)
May 04, 2009 7.660 7.826 7.426 7.810 1,423,412 +0.72(+10.11%)
May 01, 2009 6.893 7.134 6.893 7.093 994,081 +0.20(+2.90%)
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%)
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.