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 (%)
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.