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 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%)
Sep 01, 2004 18.75 19.15 18.65 18.95 438,293 +0.08(+0.44%)
Aug 31, 2004 18.84 19.00 18.42 18.87 401,218 -0.08(-0.44%)
Aug 30, 2004 18.97 19.09 18.79 18.95 406,257 -0.07(-0.35%)
Aug 27, 2004 18.87 19.14 18.87 19.02 286,756 +0.12(+0.66%)
Aug 26, 2004 18.55 19.00 18.50 18.89 386,221 +0.25(+1.34%)
Aug 25, 2004 18.63 18.75 18.42 18.64 588,030 -0.02(-0.13%)
Aug 24, 2004 18.42 18.73 18.42 18.67 612,746 +0.28(+1.54%)
Aug 23, 2004 18.77 19.00 18.25 18.39 770,642 -0.49(-2.61%)
Aug 20, 2004 18.47 18.88 18.21 18.88 397,499 +0.49(+2.67%)
Aug 19, 2004 18.68 18.79 18.31 18.39 492,404 -0.29(-1.56%)
Aug 18, 2004 18.67 18.94 18.42 18.68 548,556 -0.11(-0.58%)
Aug 17, 2004 18.78 18.84 18.49 18.79 491,085 +0.01(+0.04%)
Aug 16, 2004 18.38 18.88 18.38 18.78 487,125 +0.29(+1.58%)
Aug 13, 2004 18.54 18.76 18.35 18.49 350,466 -0.04(-0.22%)
Aug 12, 2004 18.96 18.99 18.24 18.53 727,448 -0.39(-2.07%)
Aug 11, 2004 18.92 19.03 18.54 18.92 800,397 -0.17(-0.87%)
Aug 10, 2004 18.81 19.09 18.63 19.09 622,824 +0.40(+2.14%)
Aug 09, 2004 18.73 18.91 18.60 18.69 377,942 +0.00(+0.00%)
Aug 06, 2004 19.03 19.04 18.66 18.69 622,105 -0.47(-2.44%)
Aug 05, 2004 19.65 19.79 19.09 19.15 732,968 -0.33(-1.71%)
Aug 04, 2004 19.40 19.63 19.13 19.49 699,613 -0.09(-0.47%)
Aug 03, 2004 19.79 19.91 19.38 19.58 803,037 -0.21(-1.05%)
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.