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 29, 2004 16.42 16.46 16.14 16.24 629,183 -0.22(-1.37%)
Oct 28, 2004 16.39 16.59 16.25 16.46 850,790 +0.03(+0.20%)
Oct 27, 2004 15.90 16.53 15.79 16.43 1,259,207 +0.53(+3.30%)
Oct 26, 2004 15.42 15.96 15.15 15.90 1,040,001 +0.53(+3.41%)
Oct 25, 2004 15.34 15.51 15.10 15.38 772,442 -0.09(-0.59%)
Oct 22, 2004 15.34 15.79 15.28 15.47 1,880,113 +0.19(+1.25%)
Oct 21, 2004 14.82 15.42 14.37 15.28 2,664,553 +0.47(+3.15%)
Oct 20, 2004 14.79 15.02 14.34 14.81 2,196,624 -0.37(-2.42%)
Oct 19, 2004 15.44 15.79 15.14 15.18 629,903 -0.25(-1.62%)
Oct 18, 2004 15.59 15.61 15.39 15.43 570,392 -0.14(-0.91%)
Oct 15, 2004 15.39 15.76 15.35 15.57 900,942 +0.22(+1.41%)
Oct 14, 2004 15.84 15.84 15.35 15.35 710,531 -0.48(-3.05%)
Oct 13, 2004 16.04 16.17 15.78 15.84 1,122,188 -0.20(-1.25%)
Oct 12, 2004 16.21 16.21 15.92 16.04 1,185,299 -0.26(-1.59%)
Oct 11, 2004 16.62 16.63 16.17 16.29 1,770,929 -0.32(-1.91%)
Oct 08, 2004 17.16 17.17 16.57 16.61 1,218,773 -0.55(-3.21%)
Oct 07, 2004 17.50 17.52 17.13 17.16 468,888 -0.31(-1.76%)
Oct 06, 2004 17.39 17.55 17.16 17.47 502,243 +0.04(+0.24%)
Oct 05, 2004 17.59 17.59 17.29 17.43 968,852 -0.08(-0.48%)
Oct 04, 2004 17.37 17.70 17.35 17.51 683,175 +0.33(+1.94%)
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.