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 31, 2003 19.65 19.76 19.58 19.66 279,300 -0.06(-0.30%)
Oct 30, 2003 19.73 19.73 19.70 19.72 307,900 -0.02(-0.10%)
Oct 29, 2003 19.70 19.82 19.58 19.74 308,800 +0.04(+0.20%)
Oct 28, 2003 19.62 19.70 19.49 19.70 455,500 +0.15(+0.77%)
Oct 27, 2003 19.13 19.64 19.13 19.55 449,700 +0.65(+3.44%)
Oct 24, 2003 18.93 19.08 18.74 18.90 392,800 -0.13(-0.68%)
Oct 23, 2003 19.00 19.33 18.95 19.03 374,700 -0.10(-0.52%)
Oct 22, 2003 19.37 19.39 19.12 19.13 334,600 -0.27(-1.39%)
Oct 21, 2003 19.38 19.58 19.31 19.40 875,700 -0.12(-0.61%)
Oct 20, 2003 18.88 19.56 18.83 19.52 1,004,200 +0.76(+4.05%)
Oct 17, 2003 18.83 19.00 18.51 18.76 518,900 -0.07(-0.37%)
Oct 16, 2003 18.23 19.18 18.15 18.83 1,770,200 +0.83(+4.61%)
Oct 15, 2003 18.11 18.27 17.83 18.00 613,000 -0.10(-0.55%)
Oct 14, 2003 18.00 18.22 17.95 18.10 443,500 +0.06(+0.33%)
Oct 13, 2003 17.94 18.15 17.91 18.04 330,500 +0.10(+0.56%)
Oct 10, 2003 17.69 17.94 17.69 17.94 443,100 +0.24(+1.36%)
Oct 09, 2003 17.47 17.85 17.46 17.70 811,000 +0.38(+2.19%)
Oct 08, 2003 17.50 17.52 17.50 17.32 892,600 +0.57(+3.40%)
Oct 07, 2003 16.72 16.77 16.51 16.75 425,700 -0.04(-0.24%)
Oct 06, 2003 16.89 16.97 16.69 16.79 255,800 +0.01(+0.06%)
Oct 03, 2003 16.67 16.98 16.67 16.78 471,200 +0.42(+2.57%)
Oct 02, 2003 16.31 16.38 16.11 16.36 628,500 -0.02(-0.12%)
Oct 01, 2003 15.95 16.41 15.95 16.38 797,600 +0.51(+3.21%)
Sep 30, 2003 16.18 16.18 15.87 15.87 931,000 -0.28(-1.73%)
Sep 29, 2003 16.06 16.19 15.77 16.15 490,600 +0.04(+0.25%)
Sep 26, 2003 16.60 16.61 16.00 16.11 619,000 -0.54(-3.24%)
Sep 25, 2003 16.62 16.85 16.52 16.65 540,400 +0.03(+0.18%)
Sep 24, 2003 16.95 17.15 16.59 16.62 1,011,900 -0.98(-5.57%)
Sep 23, 2003 17.70 17.74 17.55 17.60 365,300 +0.00(+0.00%)
Sep 22, 2003 18.13 18.13 17.60 17.60 387,000 -0.53(-2.92%)
Sep 19, 2003 17.65 18.13 17.65 18.13 300,200 +0.38(+2.14%)
Sep 18, 2003 17.95 17.95 17.72 17.75 455,600 -0.29(-1.61%)
Sep 17, 2003 18.17 18.17 17.92 18.04 463,500 -0.14(-0.77%)
Sep 16, 2003 17.80 18.18 17.84 18.18 777,900 +0.38(+2.13%)
Sep 15, 2003 17.25 17.86 17.12 17.80 945,300 +0.49(+2.83%)
Sep 12, 2003 16.65 17.34 16.31 17.31 628,600 +0.56(+3.34%)
Sep 11, 2003 16.86 17.08 16.69 16.75 317,800 -0.10(-0.59%)
Sep 10, 2003 17.20 17.20 16.76 16.85 628,900 -0.39(-2.26%)
Sep 09, 2003 17.38 17.38 17.13 17.24 282,500 -0.11(-0.63%)
Sep 08, 2003 17.40 17.62 17.32 17.35 349,800 -0.10(-0.57%)
Sep 05, 2003 17.67 17.67 17.26 17.45 483,200 -0.22(-1.25%)
Sep 04, 2003 17.81 17.97 17.51 17.67 497,700 -0.16(-0.90%)
Sep 03, 2003 18.30 18.30 17.76 17.83 423,600 -0.37(-2.03%)
Sep 02, 2003 18.05 18.20 17.76 18.20 340,600 +0.20(+1.11%)
Aug 29, 2003 17.70 18.04 17.52 18.00 247,800 +0.33(+1.87%)
Aug 28, 2003 17.75 17.75 17.28 17.67 317,600 -0.07(-0.39%)
Aug 27, 2003 17.70 17.83 17.46 17.74 431,200 -0.05(-0.28%)
Aug 26, 2003 17.74 17.86 17.39 17.79 524,000 +0.02(+0.11%)
Aug 25, 2003 17.71 17.88 17.60 17.77 353,600 +0.17(+0.97%)
Aug 22, 2003 18.35 18.40 17.50 17.60 551,500 -0.65(-3.56%)
Aug 21, 2003 18.42 18.65 18.15 18.25 617,000 -0.17(-0.92%)
Aug 20, 2003 18.29 18.56 18.16 18.42 437,900 +0.18(+0.99%)
Aug 19, 2003 18.20 18.38 18.05 18.24 530,200 +0.10(+0.55%)
Aug 18, 2003 17.92 18.19 17.84 18.14 397,900 +0.22(+1.23%)
Aug 15, 2003 17.94 17.98 17.75 17.92 137,300 -0.02(-0.11%)
Aug 14, 2003 17.35 17.95 17.30 17.94 542,600 +0.47(+2.69%)
Aug 13, 2003 17.34 17.51 17.05 17.47 394,700 +0.13(+0.75%)
Aug 12, 2003 16.80 17.35 16.60 17.34 328,400 +0.54(+3.21%)
Aug 11, 2003 16.65 16.80 16.35 16.80 324,900 +0.17(+1.02%)
Aug 08, 2003 16.70 16.70 16.48 16.63 220,200 -0.02(-0.12%)
Aug 07, 2003 16.80 16.80 16.45 16.65 392,300 -0.15(-0.89%)
Aug 06, 2003 16.60 16.92 16.55 16.80 520,000 +0.05(+0.30%)
Aug 05, 2003 17.05 17.11 16.70 16.75 598,400 -0.40(-2.33%)
Aug 04, 2003 16.67 17.26 16.52 17.15 537,800 +0.48(+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.