Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Apr 30, 2009 8.210 8.480 8.180 8.270 929,066 +0.10(+1.22%)
Apr 29, 2009 7.770 8.300 7.660 8.170 759,370 +0.49(+6.38%)
Apr 28, 2009 7.620 7.940 7.620 7.680 483,175 -0.07(-0.90%)
Apr 27, 2009 7.960 8.230 7.670 7.750 588,860 -0.46(-5.60%)
Apr 24, 2009 7.750 8.370 7.660 8.210 1,581,487 +0.55(+7.18%)
Apr 23, 2009 7.490 7.790 7.270 7.660 980,187 +0.28(+3.79%)
Apr 22, 2009 6.820 7.890 6.640 7.380 1,247,705 +0.44(+6.34%)
Apr 21, 2009 6.590 7.010 6.490 6.940 867,224 +0.34(+5.15%)
Apr 20, 2009 7.240 7.240 6.460 6.600 1,077,906 -0.73(-9.96%)
Apr 17, 2009 6.880 7.630 6.870 7.330 1,371,366 +0.48(+7.01%)
Apr 16, 2009 6.690 6.950 6.350 6.850 1,119,114 +0.22(+3.32%)
Apr 15, 2009 6.360 6.650 6.360 6.630 700,769 +0.27(+4.25%)
Apr 14, 2009 6.410 6.610 6.160 6.360 829,083 -0.17(-2.60%)
Apr 13, 2009 6.000 6.640 5.700 6.530 810,427 +0.53(+8.83%)
Apr 09, 2009 5.980 6.400 5.920 6.000 1,003,928 +0.22(+3.81%)
Apr 08, 2009 5.760 6.200 5.500 5.780 1,340,246 +0.46(+8.65%)
Apr 07, 2009 4.920 5.420 4.810 5.320 1,174,560 +0.33(+6.61%)
Apr 06, 2009 4.900 5.010 4.640 4.990 309,432 +0.03(+0.60%)
Apr 03, 2009 5.010 5.170 4.690 4.960 547,075 -0.04(-0.80%)
Apr 02, 2009 4.630 5.390 4.630 5.000 1,021,842 +0.54(+12.11%)
Apr 01, 2009 3.910 4.470 3.860 4.460 638,408 +0.42(+10.40%)
Mar 31, 2009 4.040 4.500 3.700 4.040 699,157 +0.09(+2.28%)
Mar 30, 2009 4.130 4.140 3.788 3.950 384,336 -0.49(-11.04%)
Mar 26, 2009 4.370 4.470 4.240 4.440 507,986 +0.20(+4.72%)
Mar 25, 2009 4.280 4.410 3.980 4.240 450,715 +0.03(+0.71%)
Mar 24, 2009 4.120 4.450 4.040 4.210 461,817 +0.02(+0.48%)
Mar 23, 2009 4.090 4.190 4.070 4.190 618,692 +0.39(+10.26%)
Mar 20, 2009 4.180 4.270 3.700 3.800 515,048 -0.38(-9.09%)
Mar 19, 2009 4.270 4.390 4.130 4.180 314,113 +0.01(+0.24%)
Mar 18, 2009 3.790 4.250 3.700 4.170 474,461 +0.37(+9.74%)
Mar 17, 2009 3.630 3.800 3.420 3.800 427,708 +0.15(+4.11%)
Mar 16, 2009 3.940 3.990 3.620 3.650 588,821 -0.21(-5.44%)
Mar 13, 2009 3.710 3.890 3.710 3.860 0 +0.20(+5.46%)
Mar 12, 2009 3.370 3.740 3.290 3.660 529,408 +0.19(+5.48%)
Mar 11, 2009 3.560 3.970 3.300 3.470 887,052 -0.05(-1.42%)
Mar 10, 2009 3.110 3.950 3.110 3.520 950,531 +0.52(+17.33%)
Mar 09, 2009 3.400 3.440 2.960 3.000 645,793 -0.44(-12.79%)
Mar 06, 2009 3.280 3.550 3.280 3.440 0 +0.08(+2.38%)
Mar 05, 2009 3.970 3.970 3.260 3.360 514,172 -0.78(-18.84%)
Mar 04, 2009 4.260 4.290 3.990 4.140 740,747 -0.61(-12.84%)
Mar 02, 2009 4.450 4.830 4.390 4.750 811,214 +0.20(+4.40%)
Feb 27, 2009 4.320 4.770 4.310 4.550 0 +0.12(+2.71%)
Feb 26, 2009 4.340 4.620 4.210 4.430 415,936 -0.02(-0.45%)
Feb 25, 2009 4.640 4.850 4.400 4.450 672,715 -0.23(-4.91%)
Feb 24, 2009 4.470 4.680 4.280 4.680 950,313 +0.29(+6.61%)
Feb 23, 2009 4.610 4.680 4.360 4.390 382,764 -0.22(-4.77%)
Feb 20, 2009 4.730 4.800 4.500 4.610 498,670 -0.17(-3.56%)
Feb 19, 2009 4.870 5.050 4.710 4.780 423,417 -0.08(-1.65%)
Feb 18, 2009 5.100 5.100 4.710 4.860 316,062 -0.24(-4.71%)
Feb 17, 2009 5.260 5.280 4.950 5.100 325,012 -0.40(-7.27%)
Feb 13, 2009 5.360 5.770 5.250 5.500 350,103 +0.15(+2.80%)
Feb 12, 2009 5.130 5.400 5.030 5.350 323,527 +0.17(+3.28%)
Feb 11, 2009 5.160 5.400 5.100 5.180 257,151 +0.04(+0.78%)
Feb 10, 2009 5.390 5.680 5.060 5.140 492,240 -0.28(-5.17%)
Feb 09, 2009 5.460 5.570 5.240 5.420 713,320 -0.08(-1.45%)
Feb 06, 2009 4.950 5.790 4.920 5.500 1,021,609 +0.56(+11.34%)
Feb 05, 2009 4.710 5.050 4.650 4.940 405,864 +0.16(+3.35%)
Feb 04, 2009 4.740 4.980 4.720 4.780 402,565 +0.03(+0.63%)
Feb 03, 2009 4.670 4.790 4.440 4.750 491,237 +0.14(+3.04%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.