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 (%)
Aug 31, 2006 7.918 8.249 7.910 8.193 1,358,552 +0.25(+3.15%)
Aug 30, 2006 7.593 8.126 7.584 7.943 5,020,753 +0.34(+4.50%)
Aug 29, 2006 7.184 7.626 7.093 7.601 2,148,392 +0.50(+7.04%)
Aug 28, 2006 7.084 7.168 7.018 7.101 761,163 +0.02(+0.35%)
Aug 25, 2006 7.001 7.126 6.959 7.076 674,417 +0.06(+0.83%)
Aug 24, 2006 7.059 7.084 6.976 7.018 493,844 +0.00(+0.00%)
Aug 23, 2006 7.134 7.168 6.984 7.018 672,857 -0.03(-0.47%)
Aug 22, 2006 6.943 7.151 6.851 7.051 913,300 +0.18(+2.55%)
Aug 21, 2006 6.993 6.993 6.809 6.876 605,067 -0.18(-2.48%)
Aug 18, 2006 7.118 7.151 6.951 7.051 911,740 -0.03(-0.47%)
Aug 17, 2006 6.784 7.168 6.759 7.084 2,248,936 +0.28(+4.17%)
Aug 16, 2006 6.843 6.909 6.751 6.801 1,533,005 +0.04(+0.62%)
Aug 15, 2006 6.734 6.776 6.676 6.759 969,452 +0.11(+1.63%)
Aug 14, 2006 6.818 6.818 6.634 6.651 974,251 -0.10(-1.48%)
Aug 11, 2006 6.668 6.959 6.651 6.751 1,246,249 +0.10(+1.50%)
Aug 10, 2006 6.776 6.776 6.426 6.651 3,480,548 -0.21(-3.04%)
Aug 09, 2006 7.126 7.193 6.859 6.859 1,948,382 -0.18(-2.60%)
Aug 08, 2006 7.159 7.243 6.943 7.043 1,505,170 -0.12(-1.63%)
Aug 07, 2006 7.334 7.551 7.126 7.159 3,036,496 -0.38(-5.08%)
Aug 04, 2006 7.476 7.851 7.418 7.543 1,402,585 -0.12(-1.52%)
Aug 03, 2006 8.293 8.326 7.418 7.660 4,245,911 -0.68(-8.10%)
Aug 02, 2006 8.326 8.443 8.276 8.335 943,535 +0.04(+0.50%)
Aug 01, 2006 8.276 8.318 8.218 8.293 988,529 -0.03(-0.40%)
Jul 31, 2006 8.260 8.393 8.210 8.326 1,086,554 +0.08(+0.91%)
Jul 28, 2006 8.126 8.251 8.060 8.251 1,005,806 +0.18(+2.27%)
Jul 27, 2006 8.293 8.293 8.035 8.068 1,272,165 -0.14(-1.73%)
Jul 26, 2006 7.918 8.268 7.818 8.210 1,967,699 +0.23(+2.93%)
Jul 25, 2006 7.851 7.976 7.760 7.976 1,201,376 +0.15(+1.92%)
Jul 24, 2006 7.584 7.835 7.568 7.826 2,091,520 +0.28(+3.64%)
Jul 21, 2006 7.785 7.818 7.443 7.551 2,907,156 -0.28(-3.62%)
Jul 20, 2006 8.468 8.518 7.776 7.835 2,228,419 -0.63(-7.48%)
Jul 19, 2006 8.301 8.501 8.276 8.468 1,207,255 +0.21(+2.52%)
Jul 18, 2006 8.276 8.310 8.218 8.260 1,688,622 +0.01(+0.10%)
Jul 17, 2006 8.343 8.485 8.168 8.251 10,546,390 -0.03(-0.40%)
Jul 14, 2006 8.401 8.535 8.160 8.285 1,797,205 -0.13(-1.49%)
Jul 13, 2006 8.485 8.535 8.376 8.410 2,054,686 -0.27(-3.07%)
Jul 12, 2006 8.751 8.818 8.385 8.676 4,538,787 -0.34(-3.79%)
Jul 11, 2006 9.060 9.060 8.835 9.018 453,170 +0.02(+0.19%)
Jul 10, 2006 9.060 9.101 8.935 9.001 387,180 -0.01(-0.09%)
Jul 07, 2006 9.051 9.085 8.968 9.010 583,590 +0.01(+0.09%)
Jul 06, 2006 9.135 9.168 8.910 9.001 1,179,180 -0.11(-1.19%)
Jul 05, 2006 9.160 9.168 8.985 9.110 1,360,832 -0.05(-0.55%)
Jul 03, 2006 9.276 9.276 9.093 9.160 420,055 -0.13(-1.35%)
Jun 30, 2006 9.285 9.368 9.143 9.285 1,458,617 +0.00(+0.00%)
Jun 29, 2006 9.160 9.318 9.043 9.285 929,858 +0.23(+2.58%)
Jun 28, 2006 9.018 9.068 8.918 9.051 789,959 +0.01(+0.09%)
Jun 27, 2006 9.226 9.260 8.968 9.043 772,442 -0.21(-2.25%)
Jun 26, 2006 9.101 9.260 9.076 9.251 745,326 +0.19(+2.12%)
Jun 23, 2006 9.093 9.143 8.968 9.060 731,168 -0.03(-0.37%)
Jun 22, 2006 9.193 9.235 9.010 9.093 1,467,376 -0.13(-1.45%)
Jun 21, 2006 9.126 9.293 9.126 9.226 1,135,026 +0.09(+1.00%)
Jun 20, 2006 9.210 9.226 9.085 9.135 1,097,352 -0.10(-1.08%)
Jun 19, 2006 9.235 9.285 9.185 9.235 1,167,421 +0.00(+0.00%)
Jun 16, 2006 9.251 9.285 9.168 9.235 1,845,438 -0.03(-0.27%)
Jun 15, 2006 9.110 9.293 9.001 9.260 1,600,195 +0.23(+2.59%)
Jun 14, 2006 8.776 9.093 8.743 9.026 1,733,735 +0.22(+2.46%)
Jun 13, 2006 9.018 9.235 8.785 8.810 1,704,099 -0.23(-2.58%)
Jun 12, 2006 9.226 9.226 8.968 9.043 543,037 -0.10(-1.09%)
Jun 09, 2006 9.168 9.210 9.060 9.143 1,475,534 -0.01(-0.09%)
Jun 08, 2006 9.068 9.176 8.976 9.151 1,836,199 +0.05(+0.55%)
Jun 07, 2006 9.110 9.235 9.018 9.101 1,534,085 -0.04(-0.46%)
Jun 06, 2006 9.160 9.201 9.110 9.143 765,363 -0.03(-0.36%)
Jun 05, 2006 9.410 9.435 9.168 9.176 1,060,998 -0.28(-2.91%)
Jun 02, 2006 9.668 9.701 9.376 9.451 1,480,574 -0.02(-0.18%)
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.