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 (%)
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%)
Oct 01, 2004 16.92 17.44 16.92 17.18 1,901,589 +0.37(+2.18%)
Sep 30, 2004 16.67 16.89 16.55 16.81 701,412 +0.14(+0.85%)
Sep 29, 2004 16.59 16.82 16.56 16.67 968,492 +0.17(+1.01%)
Sep 28, 2004 16.44 16.55 16.24 16.50 675,736 +0.07(+0.41%)
Sep 27, 2004 16.58 16.58 16.29 16.44 475,247 -0.25(-1.50%)
Sep 24, 2004 16.74 16.88 16.62 16.69 587,670 -0.03(-0.20%)
Sep 23, 2004 17.04 17.04 16.57 16.72 704,892 -0.28(-1.67%)
Sep 22, 2004 17.27 17.27 16.96 17.00 986,489 -0.30(-1.73%)
Sep 21, 2004 17.34 17.58 17.09 17.30 1,040,601 -0.05(-0.29%)
Sep 20, 2004 17.44 17.52 17.19 17.35 890,024 -0.03(-0.19%)
Sep 17, 2004 17.50 17.55 16.79 17.39 2,339,762 -0.12(-0.67%)
Sep 16, 2004 17.69 17.69 17.13 17.50 1,059,438 -0.08(-0.47%)
Sep 15, 2004 17.99 17.99 17.45 17.59 967,052 -0.41(-2.27%)
Sep 14, 2004 18.43 18.60 17.94 17.99 728,768 -0.39(-2.13%)
Sep 13, 2004 18.34 18.64 18.29 18.39 885,224 +0.01(+0.05%)
Sep 10, 2004 19.01 19.01 18.34 18.38 841,071 -0.73(-3.80%)
Sep 09, 2004 19.25 19.30 19.03 19.10 316,991 -0.10(-0.52%)
Sep 08, 2004 19.27 19.39 19.13 19.20 239,963 -0.22(-1.12%)
Sep 07, 2004 19.40 19.67 19.27 19.42 559,954 +0.26(+1.35%)
Sep 03, 2004 19.04 19.29 18.96 19.16 391,140 +0.04(+0.22%)
Sep 02, 2004 18.82 19.15 18.78 19.12 451,851 +0.17(+0.88%)
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.