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 31, 2005 13.99 14.12 13.84 14.09 610,706 +0.04(+0.30%)
Aug 30, 2005 14.19 14.19 13.84 14.04 475,007 -0.15(-1.06%)
Aug 29, 2005 13.95 14.22 13.84 14.19 402,058 +0.11(+0.77%)
Aug 26, 2005 14.19 14.23 14.00 14.09 586,470 -0.21(-1.46%)
Aug 25, 2005 14.12 14.32 14.05 14.29 401,698 +0.15(+1.06%)
Aug 24, 2005 14.06 14.37 14.04 14.14 554,795 +0.10(+0.71%)
Aug 23, 2005 14.15 14.19 14.04 14.04 324,430 -0.12(-0.88%)
Aug 22, 2005 14.13 14.31 14.08 14.17 481,966 +0.01(+0.06%)
Aug 19, 2005 14.14 14.22 14.04 14.16 363,784 +0.03(+0.24%)
Aug 18, 2005 14.26 14.33 14.08 14.13 475,727 -0.12(-0.88%)
Aug 17, 2005 14.34 14.57 14.24 14.25 747,725 -0.07(-0.47%)
Aug 16, 2005 14.40 14.42 14.17 14.32 633,023 -0.11(-0.75%)
Aug 15, 2005 14.46 14.58 14.29 14.43 799,677 -0.04(-0.29%)
Aug 12, 2005 14.53 14.59 14.44 14.47 774,361 -0.17(-1.14%)
Aug 11, 2005 14.29 14.64 14.23 14.64 879,705 +0.34(+2.39%)
Aug 10, 2005 14.42 14.58 14.17 14.29 800,157 -0.04(-0.29%)
Aug 09, 2005 14.49 14.58 14.26 14.34 630,503 -0.15(-1.04%)
Aug 08, 2005 14.74 14.74 14.34 14.49 731,288 -0.10(-0.69%)
Aug 05, 2005 14.99 15.00 14.41 14.59 1,608,354 -0.45(-2.99%)
Aug 04, 2005 15.25 15.31 14.84 15.04 1,238,570 -0.39(-2.54%)
Aug 03, 2005 15.00 15.44 14.78 15.43 1,494,611 +0.26(+1.70%)
Aug 02, 2005 15.84 16.22 14.77 15.17 4,746,355 -2.14(-12.37%)
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.