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, 2002 10.71 10.98 10.46 10.84 988,529 -0.01(-0.08%)
Oct 30, 2002 10.70 10.96 10.50 10.85 660,379 +0.15(+1.40%)
Oct 29, 2002 10.80 11.02 10.53 10.70 640,702 -0.45(-4.04%)
Oct 28, 2002 10.94 11.26 10.86 11.15 792,479 +0.21(+1.90%)
Oct 25, 2002 11.09 11.19 10.80 10.94 662,178 -0.08(-0.76%)
Oct 24, 2002 11.44 11.58 10.99 11.03 760,563 -0.38(-3.29%)
Oct 23, 2002 11.30 11.50 11.09 11.40 651,140 +0.11(+0.96%)
Oct 22, 2002 11.09 11.49 10.88 11.29 951,934 +0.25(+2.26%)
Oct 21, 2002 10.55 11.20 10.44 11.04 1,058,838 +0.50(+4.74%)
Oct 18, 2002 11.02 11.05 10.21 10.54 1,578,958 -0.54(-4.89%)
Oct 17, 2002 11.34 11.67 10.92 11.09 1,598,755 -0.10(-0.89%)
Oct 16, 2002 12.09 12.46 11.13 11.19 2,828,688 -1.28(-10.23%)
Oct 15, 2002 12.38 12.81 12.21 12.46 704,172 +0.42(+3.46%)
Oct 14, 2002 12.36 12.36 11.88 12.04 340,508 -0.31(-2.50%)
Oct 11, 2002 11.96 12.54 11.92 12.35 968,612 +0.44(+3.71%)
Oct 10, 2002 11.73 12.12 11.63 11.91 453,410 +0.20(+1.71%)
Oct 09, 2002 11.79 11.90 11.59 11.71 519,400 -0.29(-2.43%)
Oct 08, 2002 12.39 12.42 11.82 12.00 712,451 -0.22(-1.77%)
Oct 07, 2002 12.78 12.78 12.19 12.22 402,898 -0.55(-4.31%)
Oct 04, 2002 13.27 13.33 12.61 12.77 352,266 -0.33(-2.54%)
Oct 03, 2002 13.66 13.66 13.00 13.10 313,152 -0.18(-1.38%)
Oct 02, 2002 14.02 14.04 13.21 13.29 559,714 -0.61(-4.38%)
Oct 01, 2002 13.58 13.91 13.09 13.89 819,234 +0.44(+3.28%)
Sep 30, 2002 13.19 13.67 12.84 13.45 494,324 +0.09(+0.69%)
Sep 27, 2002 13.92 14.03 13.25 13.36 402,058 -0.53(-3.78%)
Sep 26, 2002 13.92 14.04 13.69 13.89 577,231 +0.27(+1.96%)
Sep 25, 2002 13.68 13.75 13.49 13.62 1,125,788 +0.28(+2.06%)
Sep 24, 2002 13.50 13.50 13.07 13.34 954,934 -0.30(-2.20%)
Sep 23, 2002 14.42 14.42 13.64 13.64 622,704 -0.58(-4.10%)
Sep 20, 2002 14.19 14.49 14.17 14.23 1,337,915 -0.67(-4.48%)
Sep 19, 2002 15.34 15.34 14.67 14.89 872,626 -0.61(-3.93%)
Sep 18, 2002 16.18 16.18 15.38 15.50 980,250 -0.97(-5.87%)
Sep 17, 2002 17.34 17.34 16.35 16.47 314,591 -0.71(-4.12%)
Sep 16, 2002 17.25 17.39 17.04 17.18 419,216 -0.08(-0.48%)
Sep 13, 2002 17.55 17.64 16.98 17.26 286,996 -0.38(-2.13%)
Sep 12, 2002 17.71 17.72 17.49 17.64 705,852 +0.01(+0.05%)
Sep 11, 2002 17.68 17.79 17.50 17.63 11,998 -0.02(-0.14%)
Sep 10, 2002 17.63 17.66 17.49 17.65 474,047 +0.19(+1.10%)
Sep 09, 2002 17.44 17.59 17.34 17.46 612,146 +0.02(+0.14%)
Sep 06, 2002 16.97 17.61 16.79 17.44 444,172 +0.72(+4.29%)
Sep 05, 2002 17.00 17.07 16.62 16.72 282,916 -0.41(-2.38%)
Sep 04, 2002 16.65 17.19 16.61 17.13 275,237 +0.54(+3.27%)
Sep 03, 2002 17.25 17.25 16.54 16.59 261,440 -0.82(-4.69%)
Aug 30, 2002 17.54 17.54 17.09 17.40 510,042 -0.09(-0.52%)
Aug 29, 2002 17.68 18.04 17.45 17.49 11,998 -0.24(-1.36%)
Aug 28, 2002 18.04 18.13 17.74 17.74 407,217 -0.43(-2.34%)
Aug 27, 2002 18.04 18.48 18.04 18.16 477,887 +0.07(+0.37%)
Aug 26, 2002 17.79 18.19 17.59 18.09 300,434 +0.27(+1.50%)
Aug 23, 2002 17.86 18.01 17.45 17.83 278,477 -0.02(-0.14%)
Aug 22, 2002 17.62 17.89 17.42 17.85 279,317 +0.11(+0.61%)
Aug 21, 2002 17.50 17.92 17.34 17.74 189,691 +0.39(+2.26%)
Aug 20, 2002 17.54 17.54 17.21 17.35 271,638 +0.11(+0.63%)
Aug 16, 2002 17.50 17.51 17.06 17.24 441,052 -0.35(-1.99%)
Aug 15, 2002 16.50 17.61 16.45 17.59 502,003 +1.16(+7.05%)
Aug 14, 2002 15.95 16.54 15.92 16.44 467,088 +0.49(+3.08%)
Aug 13, 2002 16.35 16.44 15.94 15.94 206,608 -0.49(-2.99%)
Aug 12, 2002 16.49 16.55 16.02 16.44 244,522 +0.45(+2.81%)
Aug 07, 2002 16.07 16.17 15.54 15.99 185,611 +0.00(+0.00%)
Aug 06, 2002 15.29 16.24 15.29 15.99 464,929 +0.81(+5.33%)
Aug 05, 2002 16.04 16.20 15.18 15.18 510,642 -0.95(-5.89%)
Aug 02, 2002 16.88 17.01 16.07 16.13 364,624 -0.88(-5.19%)
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.