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 (%)
Mar 31, 2003 10.09 10.18 9.868 10.17 733,448 -0.18(-1.77%)
Mar 28, 2003 10.43 10.50 10.03 10.35 703,332 -0.08(-0.80%)
Mar 27, 2003 10.59 10.69 10.33 10.43 568,953 -0.41(-3.77%)
Mar 26, 2003 10.99 11.02 10.67 10.84 236,723 -0.08(-0.69%)
Mar 25, 2003 10.63 10.92 10.50 10.92 502,963 +0.29(+2.74%)
Mar 24, 2003 11.46 11.46 10.52 10.63 926,018 -0.98(-8.47%)
Mar 21, 2003 11.35 11.79 11.23 11.61 510,522 +0.34(+3.03%)
Mar 20, 2003 11.07 11.35 10.88 11.27 218,606 +0.21(+1.88%)
Mar 19, 2003 11.29 11.42 10.98 11.06 553,355 -0.29(-2.57%)
Mar 18, 2003 11.13 11.44 11.07 11.35 366,184 +0.22(+2.02%)
Mar 17, 2003 10.42 11.16 10.42 11.13 491,924 +0.57(+5.37%)
Mar 14, 2003 10.90 10.90 10.47 10.56 548,196 -0.26(-2.39%)
Mar 13, 2003 10.50 10.82 10.50 10.82 468,768 +0.38(+3.59%)
Mar 12, 2003 10.43 10.60 10.34 10.44 286,876 +0.06(+0.56%)
Mar 11, 2003 10.98 11.05 10.38 10.38 349,986 -0.59(-5.39%)
Mar 10, 2003 11.04 11.09 10.88 10.98 179,732 -0.13(-1.20%)
Mar 07, 2003 11.09 11.27 10.92 11.11 277,277 -0.06(-0.52%)
Mar 06, 2003 11.04 11.17 10.87 11.17 238,043 +0.12(+1.13%)
Mar 05, 2003 11.11 11.21 10.84 11.04 396,299 -0.07(-0.60%)
Mar 04, 2003 11.54 11.57 11.09 11.11 385,621 -0.41(-3.55%)
Mar 03, 2003 11.65 11.79 11.49 11.52 333,789 -0.16(-1.36%)
Feb 28, 2003 11.79 11.95 11.63 11.68 317,831 -0.09(-0.78%)
Feb 27, 2003 11.79 11.88 11.64 11.77 250,401 -0.07(-0.56%)
Feb 26, 2003 11.90 11.92 11.71 11.84 151,776 -0.07(-0.56%)
Feb 25, 2003 11.74 11.92 11.51 11.90 218,126 +0.07(+0.63%)
Feb 24, 2003 12.04 12.04 11.78 11.83 236,723 -0.22(-1.80%)
Feb 21, 2003 11.92 12.12 11.77 12.04 302,353 +0.20(+1.69%)
Feb 20, 2003 12.05 12.17 11.83 11.84 325,870 -0.18(-1.52%)
Feb 19, 2003 12.13 12.19 11.95 12.03 253,761 -0.08(-0.62%)
Feb 18, 2003 11.69 12.10 11.69 12.10 447,651 +0.43(+3.71%)
Feb 14, 2003 11.69 11.92 11.50 11.67 484,845 -0.08(-0.64%)
Feb 13, 2003 11.69 11.81 11.52 11.74 336,788 +0.06(+0.50%)
Feb 12, 2003 11.94 12.01 11.67 11.69 302,233 -0.31(-2.57%)
Feb 11, 2003 12.15 12.18 11.84 11.99 347,346 -0.17(-1.37%)
Feb 10, 2003 11.92 12.17 11.81 12.16 472,847 +0.24(+2.03%)
Feb 07, 2003 12.09 12.19 11.72 11.92 328,149 -0.14(-1.17%)
Feb 06, 2003 11.99 12.13 11.75 12.06 776,041 +0.07(+0.56%)
Feb 05, 2003 12.42 12.42 11.96 11.99 464,929 -0.34(-2.77%)
Feb 04, 2003 12.21 12.34 11.92 12.34 541,837 +0.06(+0.47%)
Feb 03, 2003 11.94 12.34 11.94 12.28 352,266 +0.36(+3.01%)
Jan 31, 2003 11.84 12.19 11.84 11.92 383,461 +0.12(+0.99%)
Jan 30, 2003 12.09 12.18 11.74 11.80 408,057 -0.28(-2.35%)
Jan 29, 2003 12.10 12.29 11.88 12.09 316,511 -0.02(-0.14%)
Jan 28, 2003 12.22 12.34 12.09 12.10 417,656 -0.07(-0.55%)
Jan 27, 2003 12.00 12.28 11.98 12.17 370,623 -0.03(-0.21%)
Jan 24, 2003 12.50 12.50 12.10 12.19 242,243 -0.32(-2.53%)
Jan 23, 2003 12.04 12.51 11.99 12.51 402,538 +0.55(+4.60%)
Jan 22, 2003 12.25 12.25 11.90 11.96 429,054 -0.36(-2.91%)
Jan 21, 2003 12.52 12.54 12.30 12.32 470,808 -0.17(-1.34%)
Jan 17, 2003 12.87 12.87 12.48 12.49 492,764 -0.35(-2.73%)
Jan 16, 2003 12.96 13.24 12.84 12.84 326,590 -0.08(-0.64%)
Jan 15, 2003 13.21 13.21 12.84 12.92 356,225 -0.23(-1.71%)
Jan 14, 2003 13.17 13.25 13.13 13.14 176,253 -0.11(-0.82%)
Jan 13, 2003 13.23 13.40 13.17 13.25 455,090 +0.03(+0.25%)
Jan 10, 2003 13.17 13.34 12.96 13.22 221,246 -0.06(-0.44%)
Jan 09, 2003 13.19 13.54 13.13 13.28 549,516 +0.25(+1.92%)
Jan 08, 2003 13.01 13.14 12.92 13.03 386,221 +0.06(+0.45%)
Jan 07, 2003 13.00 13.25 12.88 12.97 300,914 -0.08(-0.58%)
Jan 06, 2003 12.66 13.08 12.65 13.04 476,207 +0.38(+3.03%)
Jan 03, 2003 12.86 12.86 12.59 12.66 323,590 -0.20(-1.56%)
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.