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 (%)
Oct 31, 2008 5.267 6.409 5.259 6.359 1,100,110 +1.08(+20.54%)
Oct 30, 2008 4.884 5.301 4.884 5.276 560,056 +0.43(+8.95%)
Oct 29, 2008 4.451 5.017 4.326 4.842 1,000,552 +0.35(+7.79%)
Oct 28, 2008 4.359 4.584 4.142 4.492 1,069,431 +0.23(+5.27%)
Oct 27, 2008 4.709 4.809 4.234 4.267 876,309 -0.52(-10.80%)
Oct 24, 2008 4.692 4.951 4.609 4.784 1,174,733 -0.33(-6.36%)
Oct 23, 2008 5.559 5.593 5.001 5.109 1,076,901 -0.38(-6.98%)
Oct 22, 2008 5.693 5.743 5.363 5.493 934,336 -0.38(-6.39%)
Oct 21, 2008 5.843 6.043 5.801 5.868 582,047 -0.09(-1.54%)
Oct 20, 2008 6.118 6.234 5.768 5.959 645,680 -0.08(-1.24%)
Oct 17, 2008 5.876 6.343 5.843 6.034 1,396,492 -0.15(-2.43%)
Oct 16, 2008 5.634 6.193 5.417 6.184 1,219,873 +0.61(+10.91%)
Oct 15, 2008 5.976 6.084 5.576 5.576 861,859 -0.54(-8.86%)
Oct 14, 2008 6.226 6.301 5.951 6.118 1,080,850 +0.16(+2.66%)
Oct 13, 2008 6.193 6.193 5.709 5.959 1,316,791 +0.11(+1.85%)
Oct 10, 2008 5.868 6.176 5.301 5.851 2,549,905 -0.22(-3.57%)
Oct 09, 2008 6.551 6.684 6.068 6.068 1,362,368 -0.48(-7.38%)
Oct 08, 2008 6.034 6.851 6.034 6.551 1,483,031 +0.23(+3.56%)
Oct 07, 2008 6.359 6.509 6.151 6.326 1,686,526 +0.16(+2.57%)
Oct 06, 2008 6.326 6.368 5.959 6.168 1,753,838 -0.18(-2.89%)
Oct 03, 2008 6.734 6.793 6.351 6.351 0 -0.32(-4.75%)
Oct 02, 2008 7.093 7.143 6.584 6.668 1,000,914 -0.50(-6.98%)
Oct 01, 2008 7.034 7.226 6.843 7.168 738,796 +0.00(+0.00%)
Sep 30, 2008 7.643 7.660 6.759 7.168 1,618,677 -0.58(-7.43%)
Sep 29, 2008 7.993 8.226 7.710 7.743 869,827 -0.41(-5.01%)
Sep 26, 2008 7.685 8.201 7.668 8.151 0 +0.32(+4.04%)
Sep 25, 2008 7.893 8.043 7.751 7.835 724,528 +0.13(+1.73%)
Sep 24, 2008 8.201 8.385 7.668 7.701 1,148,285 -0.43(-5.23%)
Sep 23, 2008 8.060 8.510 8.060 8.126 945,620 +0.12(+1.46%)
Sep 22, 2008 8.493 8.735 7.968 8.010 1,176,975 -0.63(-7.24%)
Sep 19, 2008 9.051 9.585 8.085 8.635 0 -0.11(-1.24%)
Sep 18, 2008 8.510 8.935 8.035 8.743 1,757,404 +0.47(+5.64%)
Sep 17, 2008 8.518 8.776 7.835 8.276 1,279,993 -0.44(-5.07%)
Sep 16, 2008 8.551 8.760 8.335 8.718 1,432,180 -0.03(-0.38%)
Sep 15, 2008 9.160 9.251 8.385 8.751 949,992 -0.53(-5.75%)
Sep 12, 2008 8.610 9.310 8.501 9.285 1,137,229 +0.58(+6.70%)
Sep 11, 2008 8.326 8.718 8.126 8.701 726,426 +0.21(+2.45%)
Sep 10, 2008 8.468 8.651 7.901 8.493 1,255,435 +0.08(+0.89%)
Sep 09, 2008 8.993 9.256 8.401 8.418 1,413,467 -0.51(-5.70%)
Sep 08, 2008 9.168 9.418 8.768 8.926 1,176,452 +0.21(+2.39%)
Sep 05, 2008 8.810 8.968 8.468 8.718 0 -0.16(-1.78%)
Sep 04, 2008 9.026 9.185 8.793 8.876 859,845 -0.19(-2.11%)
Sep 03, 2008 8.526 9.210 8.376 9.068 1,096,245 +0.51(+5.94%)
Sep 02, 2008 8.201 9.376 8.201 8.560 1,334,777 +0.59(+7.43%)
Aug 29, 2008 7.793 8.093 7.793 7.968 0 +0.07(+0.84%)
Aug 28, 2008 7.743 7.918 7.526 7.901 568,140 +0.22(+2.82%)
Aug 27, 2008 7.743 7.926 7.559 7.685 908,206 -0.08(-0.97%)
Aug 26, 2008 7.843 8.010 7.526 7.760 724,724 -0.08(-1.06%)
Aug 25, 2008 8.335 8.368 7.676 7.843 1,106,552 -0.60(-7.11%)
Aug 22, 2008 8.251 8.610 8.201 8.443 0 +0.26(+3.16%)
Aug 21, 2008 8.401 8.543 8.068 8.185 813,293 -0.29(-3.44%)
Aug 20, 2008 8.935 9.010 8.393 8.476 1,089,764 -0.43(-4.78%)
Aug 19, 2008 9.376 9.468 8.835 8.901 761,533 -0.63(-6.56%)
Aug 18, 2008 10.00 10.13 9.485 9.526 1,140,971 -0.48(-4.75%)
Aug 15, 2008 9.368 10.02 9.368 10.00 0 +0.71(+7.62%)
Aug 14, 2008 8.943 9.485 8.943 9.293 752,435 +0.25(+2.76%)
Aug 13, 2008 9.460 9.485 8.768 9.043 977,501 -0.38(-4.07%)
Aug 12, 2008 9.543 9.568 9.126 9.426 1,165,664 -0.07(-0.70%)
Aug 11, 2008 8.410 9.710 8.410 9.493 1,750,962 +1.10(+13.11%)
Aug 08, 2008 7.618 8.435 7.618 8.393 953,292 +0.82(+10.78%)
Aug 07, 2008 7.968 8.018 7.551 7.576 1,150,236 -0.48(-6.00%)
Aug 06, 2008 8.326 8.343 7.618 8.060 1,164,089 -0.37(-4.35%)
Aug 05, 2008 7.918 8.543 7.868 8.426 1,331,999 +0.63(+8.13%)
Aug 04, 2008 7.251 7.943 6.876 7.793 1,711,517 +0.23(+2.97%)
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.