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, 2003 16.38 16.47 16.32 16.39 335,108 -0.05(-0.30%)
Oct 30, 2003 16.44 16.44 16.42 16.44 369,423 -0.02(-0.10%)
Oct 29, 2003 16.42 16.52 16.32 16.45 370,503 +0.03(+0.20%)
Oct 28, 2003 16.35 16.42 16.24 16.42 546,516 +0.12(+0.77%)
Oct 27, 2003 15.94 16.37 15.94 16.29 539,557 +0.54(+3.44%)
Oct 24, 2003 15.78 15.90 15.62 15.75 471,288 -0.11(-0.68%)
Oct 23, 2003 15.84 16.11 15.79 15.86 449,571 -0.08(-0.52%)
Oct 22, 2003 16.14 16.16 15.94 15.94 401,458 -0.22(-1.39%)
Oct 21, 2003 16.15 16.32 16.09 16.17 1,050,679 -0.10(-0.61%)
Oct 20, 2003 15.74 16.30 15.69 16.27 1,204,856 +0.63(+4.05%)
Oct 17, 2003 15.69 15.84 15.43 15.64 622,584 -0.06(-0.37%)
Oct 16, 2003 15.19 15.99 15.13 15.69 2,123,915 +0.69(+4.61%)
Oct 15, 2003 15.09 15.23 14.86 15.00 735,487 -0.08(-0.55%)
Oct 14, 2003 15.00 15.19 14.96 15.09 532,118 +0.05(+0.33%)
Oct 13, 2003 14.95 15.13 14.93 15.04 396,539 +0.08(+0.56%)
Oct 10, 2003 14.74 14.95 14.74 14.95 531,638 +0.20(+1.36%)
Oct 09, 2003 14.56 14.88 14.55 14.75 973,051 +0.32(+2.19%)
Oct 08, 2003 14.59 14.60 14.59 14.44 1,070,956 +0.47(+3.40%)
Oct 07, 2003 13.94 13.98 13.76 13.96 510,762 -0.03(-0.24%)
Oct 06, 2003 14.08 14.14 13.91 13.99 306,913 +0.01(+0.06%)
Oct 03, 2003 13.89 14.15 13.89 13.99 565,353 +0.35(+2.57%)
Oct 02, 2003 13.59 13.65 13.43 13.64 754,084 -0.02(-0.12%)
Oct 01, 2003 13.29 13.68 13.29 13.65 956,973 +0.43(+3.21%)
Sep 30, 2003 13.49 13.49 13.23 13.23 1,117,029 -0.23(-1.73%)
Sep 29, 2003 13.39 13.49 13.14 13.46 588,630 +0.03(+0.25%)
Sep 26, 2003 13.84 13.84 13.34 13.43 742,686 -0.45(-3.24%)
Sep 25, 2003 13.85 14.04 13.77 13.88 648,381 +0.03(+0.18%)
Sep 24, 2003 14.13 14.29 13.83 13.85 1,214,094 -0.82(-5.57%)
Sep 23, 2003 14.75 14.79 14.63 14.67 438,293 +0.00(+0.00%)
Sep 22, 2003 15.11 15.11 14.67 14.67 464,329 -0.44(-2.92%)
Sep 19, 2003 14.71 15.11 14.71 15.11 360,185 +0.32(+2.14%)
Sep 18, 2003 14.96 14.96 14.77 14.79 546,636 -0.24(-1.61%)
Sep 17, 2003 15.14 15.14 14.94 15.04 556,115 -0.12(-0.77%)
Sep 16, 2003 14.84 15.15 14.87 15.15 933,337 +0.32(+2.13%)
Sep 15, 2003 14.38 14.89 14.27 14.84 1,134,186 +0.41(+2.83%)
Sep 12, 2003 13.88 14.45 13.59 14.43 754,204 +0.47(+3.34%)
Sep 11, 2003 14.05 14.24 13.91 13.96 381,301 -0.08(-0.59%)
Sep 10, 2003 14.34 14.34 13.97 14.04 754,564 -0.33(-2.26%)
Sep 09, 2003 14.49 14.49 14.28 14.37 338,948 -0.09(-0.63%)
Sep 08, 2003 14.50 14.69 14.44 14.46 419,695 -0.08(-0.57%)
Sep 05, 2003 14.73 14.73 14.39 14.54 579,751 -0.18(-1.24%)
Sep 04, 2003 14.84 14.98 14.59 14.73 597,148 -0.13(-0.90%)
Sep 03, 2003 15.25 15.25 14.80 14.86 508,242 -0.31(-2.03%)
Sep 02, 2003 15.04 15.17 14.80 15.17 408,657 +0.17(+1.11%)
Aug 29, 2003 14.75 15.04 14.60 15.00 297,314 +0.28(+1.87%)
Aug 28, 2003 14.79 14.79 14.40 14.73 381,061 -0.06(-0.39%)
Aug 27, 2003 14.75 14.86 14.55 14.79 517,361 -0.04(-0.28%)
Aug 26, 2003 14.79 14.89 14.49 14.83 628,704 +0.02(+0.11%)
Aug 25, 2003 14.76 14.90 14.67 14.81 424,255 +0.14(+0.97%)
Aug 22, 2003 15.29 15.34 14.59 14.67 661,699 -0.54(-3.56%)
Aug 21, 2003 15.35 15.54 15.13 15.21 740,287 -0.14(-0.92%)
Aug 20, 2003 15.24 15.47 15.14 15.35 525,399 +0.15(+0.99%)
Aug 19, 2003 15.17 15.32 15.04 15.20 636,142 +0.08(+0.55%)
Aug 18, 2003 14.94 15.16 14.87 15.12 477,407 +0.18(+1.23%)
Aug 15, 2003 14.95 14.99 14.79 14.94 164,734 -0.02(-0.11%)
Aug 14, 2003 14.46 14.96 14.42 14.95 651,020 +0.39(+2.69%)
Aug 13, 2003 14.45 14.59 14.21 14.56 473,567 +0.11(+0.75%)
Aug 12, 2003 14.00 14.46 13.84 14.45 394,019 +0.45(+3.21%)
Aug 11, 2003 13.88 14.00 13.63 14.00 389,820 +0.14(+1.02%)
Aug 08, 2003 13.92 13.92 13.74 13.86 264,199 -0.02(-0.12%)
Aug 07, 2003 14.00 14.00 13.71 13.88 470,688 -0.12(-0.89%)
Aug 06, 2003 13.84 14.10 13.79 14.00 623,904 +0.04(+0.30%)
Aug 05, 2003 14.21 14.26 13.92 13.96 717,970 -0.33(-2.33%)
Aug 04, 2003 13.89 14.39 13.77 14.29 645,261 +0.40(+2.88%)
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.