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 (%)
Dec 31, 2004 18.14 18.14 17.89 17.96 570,512 -0.18(-0.96%)
Dec 30, 2004 18.20 18.42 18.14 18.14 260,120 -0.09(-0.50%)
Dec 29, 2004 18.43 18.43 18.18 18.23 367,743 -0.20(-1.09%)
Dec 28, 2004 18.17 18.44 18.13 18.43 361,624 +0.28(+1.51%)
Dec 27, 2004 18.43 18.55 18.01 18.15 435,413 -0.29(-1.58%)
Dec 23, 2004 18.59 18.60 18.25 18.44 507,762 -0.23(-1.25%)
Dec 22, 2004 18.28 18.74 18.28 18.68 1,186,138 +0.50(+2.75%)
Dec 21, 2004 17.53 18.26 17.53 18.18 813,115 +0.73(+4.20%)
Dec 20, 2004 17.29 17.51 17.21 17.44 373,143 +0.15(+0.87%)
Dec 17, 2004 17.46 17.57 17.24 17.29 739,087 -0.17(-0.95%)
Dec 16, 2004 17.54 17.60 17.36 17.46 451,251 -0.14(-0.80%)
Dec 15, 2004 17.17 17.63 17.09 17.60 530,079 +0.36(+2.08%)
Dec 14, 2004 17.09 17.35 17.06 17.24 757,204 +0.16(+0.93%)
Dec 13, 2004 17.49 17.49 16.93 17.09 1,160,702 -0.38(-2.19%)
Dec 10, 2004 17.46 17.61 17.37 17.47 815,155 -0.07(-0.38%)
Dec 09, 2004 17.28 17.62 17.10 17.54 613,706 +0.05(+0.29%)
Dec 08, 2004 17.42 17.62 17.22 17.49 723,249 +0.07(+0.43%)
Dec 07, 2004 17.27 17.60 17.15 17.41 681,855 +0.12(+0.67%)
Dec 06, 2004 17.56 17.56 17.29 17.29 497,204 -0.29(-1.66%)
Dec 03, 2004 17.34 17.81 17.19 17.59 729,728 +0.27(+1.54%)
Dec 02, 2004 17.45 17.48 17.28 17.32 366,424 -0.13(-0.76%)
Dec 01, 2004 17.03 17.47 16.96 17.45 492,284 +0.43(+2.55%)
Nov 30, 2004 17.25 17.25 17.02 17.02 456,050 -0.23(-1.35%)
Nov 29, 2004 17.37 17.43 17.02 17.25 445,731 -0.10(-0.58%)
Nov 26, 2004 17.42 17.44 17.34 17.35 77,868 -0.07(-0.38%)
Nov 24, 2004 17.23 17.43 17.12 17.42 238,403 +0.21(+1.21%)
Nov 23, 2004 17.38 17.39 16.97 17.21 811,556 -0.18(-1.05%)
Nov 22, 2004 17.27 17.45 17.09 17.39 697,093 +0.12(+0.72%)
Nov 19, 2004 17.42 17.42 17.04 17.27 715,690 -0.16(-0.91%)
Nov 18, 2004 17.24 17.48 17.00 17.43 769,802 +0.18(+1.06%)
Nov 17, 2004 17.02 17.25 16.95 17.24 1,158,063 +0.24(+1.42%)
Nov 16, 2004 17.49 17.62 17.00 17.00 783,240 -0.49(-2.81%)
Nov 15, 2004 17.39 17.53 17.14 17.49 771,842 +0.14(+0.82%)
Nov 12, 2004 17.08 17.37 17.04 17.35 538,837 +0.22(+1.31%)
Nov 11, 2004 16.81 17.24 16.71 17.13 645,381 +0.35(+2.09%)
Nov 10, 2004 16.75 16.80 16.49 16.78 813,115 +0.02(+0.15%)
Nov 09, 2004 16.50 16.75 16.39 16.75 1,188,658 +0.18(+1.11%)
Nov 08, 2004 17.16 17.16 16.56 16.57 1,108,750 -0.56(-3.26%)
Nov 05, 2004 17.02 17.33 16.93 17.13 794,398 +0.30(+1.78%)
Nov 04, 2004 16.59 16.89 16.50 16.83 820,314 +0.23(+1.41%)
Nov 03, 2004 16.92 16.93 16.48 16.59 995,488 -0.07(-0.40%)
Nov 02, 2004 16.52 16.89 16.36 16.66 1,059,678 +0.18(+1.11%)
Nov 01, 2004 16.37 16.59 16.09 16.48 945,575 +0.24(+1.49%)
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.