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 (%)
Apr 29, 2005 14.77 14.78 14.43 14.54 1,025,363 -0.17(-1.19%)
Apr 28, 2005 14.84 14.93 14.62 14.72 821,634 -0.14(-0.95%)
Apr 27, 2005 14.84 14.93 14.70 14.86 936,577 +0.02(+0.11%)
Apr 26, 2005 14.84 15.06 14.78 14.84 1,117,269 +0.04(+0.28%)
Apr 25, 2005 14.94 14.94 14.78 14.80 966,572 -0.12(-0.84%)
Apr 22, 2005 14.92 14.97 14.74 14.93 765,843 -0.04(-0.28%)
Apr 21, 2005 14.79 15.06 14.70 14.97 1,428,981 +0.60(+4.18%)
Apr 20, 2005 14.16 14.71 13.94 14.37 2,106,278 +0.23(+1.59%)
Apr 19, 2005 14.14 14.34 13.73 14.14 1,697,380 +0.12(+0.89%)
Apr 18, 2005 13.85 14.22 13.85 14.02 924,098 +0.20(+1.45%)
Apr 15, 2005 14.21 14.26 13.75 13.82 1,470,975 -0.38(-2.70%)
Apr 14, 2005 14.46 14.58 14.04 14.20 1,047,440 -0.26(-1.79%)
Apr 13, 2005 14.75 14.86 14.39 14.46 1,494,851 -0.28(-1.92%)
Apr 12, 2005 14.83 14.84 14.47 14.74 614,426 -0.17(-1.12%)
Apr 11, 2005 15.13 15.13 14.67 14.91 930,098 -0.22(-1.43%)
Apr 08, 2005 15.41 15.43 15.01 15.13 1,269,406 -0.28(-1.79%)
Apr 07, 2005 15.50 15.59 15.36 15.40 892,783 -0.12(-0.75%)
Apr 06, 2005 15.36 15.54 15.36 15.52 733,208 +0.18(+1.20%)
Apr 05, 2005 15.14 15.37 15.14 15.34 631,463 +0.19(+1.27%)
Apr 04, 2005 15.13 15.25 14.93 15.14 1,139,106 +0.07(+0.44%)
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.