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, 2005 15.32 15.49 15.21 15.30 857,509 -0.03(-0.22%)
Mar 30, 2005 15.29 15.39 15.24 15.34 1,009,165 +0.05(+0.33%)
Mar 29, 2005 15.41 15.49 15.25 15.29 1,138,866 -0.14(-0.92%)
Mar 28, 2005 15.33 15.60 15.32 15.43 975,691 +0.11(+0.71%)
Mar 24, 2005 15.25 15.48 15.20 15.32 1,487,652 +0.13(+0.88%)
Mar 23, 2005 15.25 15.39 15.13 15.19 1,325,797 -0.11(-0.71%)
Mar 22, 2005 15.58 15.60 15.19 15.29 1,692,221 -0.28(-1.82%)
Mar 21, 2005 15.54 15.69 15.44 15.58 1,367,551 +0.03(+0.21%)
Mar 18, 2005 15.88 15.89 15.14 15.54 4,591,699 -0.26(-1.64%)
Mar 17, 2005 15.99 15.99 15.74 15.80 2,641,636 -0.21(-1.30%)
Mar 16, 2005 16.02 16.06 15.63 16.01 1,061,477 -0.01(-0.05%)
Mar 15, 2005 16.15 16.16 15.88 16.02 1,184,219 -0.11(-0.67%)
Mar 14, 2005 16.52 16.61 15.96 16.13 1,394,067 -0.31(-1.88%)
Mar 11, 2005 16.42 16.57 16.25 16.44 862,308 -0.04(-0.25%)
Mar 10, 2005 16.34 16.53 16.31 16.48 888,824 +0.18(+1.07%)
Mar 09, 2005 16.27 16.47 16.08 16.30 746,885 -0.05(-0.31%)
Mar 08, 2005 16.54 16.57 16.34 16.35 749,165 -0.18(-1.11%)
Mar 07, 2005 16.42 16.63 16.35 16.54 850,790 +0.18(+1.12%)
Mar 04, 2005 16.31 16.42 16.18 16.35 845,630 +0.15(+0.93%)
Mar 03, 2005 16.06 16.25 15.92 16.20 1,062,077 +0.18(+1.14%)
Mar 02, 2005 16.29 16.36 15.99 16.02 839,751 -0.27(-1.64%)
Mar 01, 2005 16.17 16.34 16.12 16.29 1,321,358 +0.16(+0.98%)
Feb 28, 2005 15.71 16.23 15.71 16.13 1,322,678 +0.46(+2.93%)
Feb 25, 2005 15.53 15.71 15.42 15.67 1,105,631 +0.16(+1.02%)
Feb 24, 2005 15.66 15.66 15.34 15.51 1,069,996 -0.15(-0.96%)
Feb 23, 2005 15.71 15.90 15.63 15.66 1,059,078 +0.08(+0.48%)
Feb 22, 2005 15.84 15.84 15.44 15.59 1,582,798 -0.29(-1.84%)
Feb 18, 2005 15.92 16.20 15.79 15.88 1,855,876 +0.21(+1.33%)
Feb 17, 2005 16.25 16.42 15.47 15.67 5,198,566 -0.58(-3.59%)
Feb 16, 2005 18.74 18.74 15.58 16.25 5,127,297 -1.67(-9.30%)
Feb 15, 2005 18.08 18.29 17.72 17.92 864,348 -0.24(-1.33%)
Feb 14, 2005 18.28 18.33 18.13 18.16 480,526 -0.09(-0.50%)
Feb 11, 2005 18.34 18.50 18.04 18.25 326,590 -0.09(-0.50%)
Feb 10, 2005 18.17 18.41 17.97 18.34 436,613 +0.20(+1.10%)
Feb 09, 2005 18.38 18.45 18.10 18.14 328,389 -0.17(-0.91%)
Feb 08, 2005 18.25 18.39 18.11 18.31 422,455 +0.12(+0.64%)
Feb 07, 2005 18.24 18.39 18.11 18.19 296,834 -0.11(-0.59%)
Feb 04, 2005 18.25 18.42 18.23 18.30 413,816 +0.06(+0.32%)
Feb 03, 2005 18.04 18.25 17.92 18.24 339,668 +0.12(+0.64%)
Feb 02, 2005 18.05 18.21 17.84 18.13 380,461 +0.04(+0.23%)
Feb 01, 2005 18.19 18.34 17.83 18.09 634,703 +0.07(+0.42%)
Jan 31, 2005 17.94 18.10 17.89 18.01 363,784 +0.23(+1.31%)
Jan 28, 2005 18.34 18.37 17.66 17.78 877,186 -0.56(-3.05%)
Jan 27, 2005 17.99 18.39 17.85 18.34 458,929 +0.27(+1.48%)
Jan 26, 2005 18.06 18.08 17.77 18.07 514,721 +0.18(+1.02%)
Jan 25, 2005 17.82 18.01 17.70 17.89 460,969 +0.06(+0.33%)
Jan 24, 2005 18.21 18.29 17.81 17.83 796,318 -0.33(-1.79%)
Jan 21, 2005 18.29 18.42 18.09 18.15 587,430 -0.10(-0.55%)
Jan 20, 2005 18.35 18.50 18.24 18.25 983,609 -0.19(-1.04%)
Jan 19, 2005 18.36 18.75 18.34 18.44 726,249 +0.06(+0.32%)
Jan 18, 2005 18.04 18.44 17.84 18.39 694,693 +0.25(+1.38%)
Jan 14, 2005 17.99 18.23 17.92 18.14 414,056 +0.18(+1.02%)
Jan 13, 2005 18.09 18.20 17.83 17.95 846,230 +0.00(+0.00%)
Jan 12, 2005 17.96 17.99 17.63 17.95 810,596 +0.02(+0.14%)
Jan 11, 2005 17.42 18.17 17.42 17.93 1,167,901 +0.55(+3.16%)
Jan 10, 2005 17.21 17.59 17.16 17.38 606,507 +0.10(+0.58%)
Jan 07, 2005 17.07 17.38 16.96 17.28 791,159 +0.31(+1.82%)
Jan 06, 2005 17.26 17.34 16.84 16.97 640,582 -0.29(-1.69%)
Jan 05, 2005 17.44 17.59 17.21 17.26 441,892 -0.12(-0.67%)
Jan 04, 2005 17.62 17.76 17.21 17.38 473,927 -0.26(-1.46%)
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.