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 (%)
Dec 31, 2004 18.14 18.14 17.89 17.96 570,512 -0.18(-0.96%)
Dec 30, 2004 18.20 18.42 18.14 18.14 260,120 -0.09(-0.50%)
Dec 29, 2004 18.43 18.43 18.18 18.23 367,743 -0.20(-1.09%)
Dec 28, 2004 18.17 18.44 18.13 18.43 361,624 +0.28(+1.51%)
Dec 27, 2004 18.43 18.55 18.01 18.15 435,413 -0.29(-1.58%)
Dec 23, 2004 18.59 18.60 18.25 18.44 507,762 -0.23(-1.25%)
Dec 22, 2004 18.28 18.74 18.28 18.68 1,186,138 +0.50(+2.75%)
Dec 21, 2004 17.53 18.26 17.53 18.18 813,115 +0.73(+4.20%)
Dec 20, 2004 17.29 17.51 17.21 17.44 373,143 +0.15(+0.87%)
Dec 17, 2004 17.46 17.57 17.24 17.29 739,087 -0.17(-0.95%)
Dec 16, 2004 17.54 17.60 17.36 17.46 451,251 -0.14(-0.80%)
Dec 15, 2004 17.17 17.63 17.09 17.60 530,079 +0.36(+2.08%)
Dec 14, 2004 17.09 17.35 17.06 17.24 757,204 +0.16(+0.93%)
Dec 13, 2004 17.49 17.49 16.93 17.09 1,160,702 -0.38(-2.19%)
Dec 10, 2004 17.46 17.61 17.37 17.47 815,155 -0.07(-0.38%)
Dec 09, 2004 17.28 17.62 17.10 17.54 613,706 +0.05(+0.29%)
Dec 08, 2004 17.42 17.62 17.22 17.49 723,249 +0.07(+0.43%)
Dec 07, 2004 17.27 17.60 17.15 17.41 681,855 +0.12(+0.67%)
Dec 06, 2004 17.56 17.56 17.29 17.29 497,204 -0.29(-1.66%)
Dec 03, 2004 17.34 17.81 17.19 17.59 729,728 +0.27(+1.54%)
Dec 02, 2004 17.45 17.48 17.28 17.32 366,424 -0.13(-0.76%)
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.