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 31, 2005 11.10 11.44 11.04 11.39 683,415 +0.35(+3.17%)
Oct 28, 2005 11.22 11.34 10.94 11.04 893,503 -0.18(-1.63%)
Oct 27, 2005 11.23 11.43 11.17 11.22 765,843 +0.01(+0.07%)
Oct 26, 2005 11.39 11.50 11.19 11.21 701,772 -0.17(-1.47%)
Oct 25, 2005 11.52 11.88 11.09 11.38 877,905 -0.21(-1.80%)
Oct 24, 2005 11.29 11.59 11.17 11.59 545,316 +0.30(+2.66%)
Oct 21, 2005 11.59 11.59 11.23 11.29 538,477 -0.14(-1.24%)
Oct 20, 2005 11.50 11.76 11.36 11.43 903,822 -0.01(-0.07%)
Oct 19, 2005 11.04 11.44 10.88 11.44 1,014,325 +0.10(+0.88%)
Oct 18, 2005 11.31 11.71 10.84 11.34 1,935,064 -0.79(-6.53%)
Oct 17, 2005 11.87 12.40 11.82 12.13 987,929 +0.34(+2.90%)
Oct 14, 2005 11.76 11.88 11.50 11.79 991,288 +0.01(+0.07%)
Oct 13, 2005 11.63 11.82 11.40 11.78 754,084 +0.14(+1.22%)
Oct 12, 2005 11.58 11.72 11.36 11.64 658,699 +0.11(+0.94%)
Oct 11, 2005 11.81 11.94 11.52 11.53 678,376 -0.19(-1.64%)
Oct 10, 2005 12.29 12.36 11.69 11.72 574,592 -0.56(-4.55%)
Oct 07, 2005 12.21 12.38 12.10 12.28 459,529 +0.11(+0.89%)
Oct 06, 2005 12.39 12.55 12.04 12.17 825,354 -0.20(-1.62%)
Oct 05, 2005 12.49 12.79 12.30 12.37 937,536 -0.12(-1.00%)
Oct 04, 2005 12.54 12.67 12.29 12.49 951,574 -0.03(-0.27%)
Oct 03, 2005 12.69 12.86 12.40 12.53 826,553 -0.20(-1.57%)
Sep 30, 2005 12.64 12.81 12.54 12.73 1,185,179 -0.02(-0.20%)
Sep 29, 2005 12.89 12.93 12.54 12.75 1,207,255 -0.13(-1.04%)
Sep 28, 2005 13.37 13.43 12.84 12.89 724,929 -0.38(-2.83%)
Sep 27, 2005 13.09 13.32 12.97 13.26 536,438 +0.16(+1.21%)
Sep 26, 2005 13.36 13.42 13.04 13.10 420,895 -0.22(-1.63%)
Sep 23, 2005 13.26 13.35 13.03 13.32 338,108 +0.15(+1.14%)
Sep 22, 2005 13.17 13.25 12.84 13.17 469,248 +0.04(+0.32%)
Sep 21, 2005 13.42 13.44 13.09 13.13 628,344 -0.39(-2.90%)
Sep 20, 2005 13.70 13.79 13.50 13.52 479,326 -0.18(-1.34%)
Sep 19, 2005 14.19 14.19 13.65 13.70 607,947 -0.58(-4.03%)
Sep 16, 2005 14.17 14.28 14.01 14.28 1,330,116 +0.32(+2.27%)
Sep 15, 2005 13.95 14.05 13.90 13.96 410,097 +0.04(+0.30%)
Sep 14, 2005 13.99 14.06 13.85 13.92 613,466 -0.04(-0.30%)
Sep 13, 2005 13.99 14.07 13.84 13.96 687,974 -0.11(-0.77%)
Sep 12, 2005 13.84 14.09 13.74 14.07 496,964 +0.26(+1.87%)
Sep 09, 2005 13.89 13.92 13.75 13.81 563,194 -0.07(-0.48%)
Sep 08, 2005 14.00 14.00 13.86 13.88 351,666 -0.16(-1.13%)
Sep 07, 2005 13.95 14.07 13.88 14.04 439,012 +0.08(+0.60%)
Sep 06, 2005 13.86 14.04 13.84 13.95 579,991 +0.15(+1.09%)
Sep 02, 2005 13.97 14.03 13.76 13.80 410,097 -0.08(-0.54%)
Sep 01, 2005 14.09 14.26 13.84 13.88 644,061 -0.21(-1.48%)
Aug 31, 2005 13.99 14.12 13.84 14.09 610,706 +0.04(+0.30%)
Aug 30, 2005 14.19 14.19 13.84 14.04 475,007 -0.15(-1.06%)
Aug 29, 2005 13.95 14.22 13.84 14.19 402,058 +0.11(+0.77%)
Aug 26, 2005 14.19 14.23 14.00 14.09 586,470 -0.21(-1.46%)
Aug 25, 2005 14.12 14.32 14.05 14.29 401,698 +0.15(+1.06%)
Aug 24, 2005 14.06 14.37 14.04 14.14 554,795 +0.10(+0.71%)
Aug 23, 2005 14.15 14.19 14.04 14.04 324,430 -0.12(-0.88%)
Aug 22, 2005 14.13 14.31 14.08 14.17 481,966 +0.01(+0.06%)
Aug 19, 2005 14.14 14.22 14.04 14.16 363,784 +0.03(+0.24%)
Aug 18, 2005 14.26 14.33 14.08 14.13 475,727 -0.12(-0.88%)
Aug 17, 2005 14.34 14.57 14.24 14.25 747,725 -0.07(-0.47%)
Aug 16, 2005 14.40 14.42 14.17 14.32 633,023 -0.11(-0.75%)
Aug 15, 2005 14.46 14.58 14.29 14.43 799,677 -0.04(-0.29%)
Aug 12, 2005 14.53 14.59 14.44 14.47 774,361 -0.17(-1.14%)
Aug 11, 2005 14.29 14.64 14.23 14.64 879,705 +0.34(+2.39%)
Aug 10, 2005 14.42 14.58 14.17 14.29 800,157 -0.04(-0.29%)
Aug 09, 2005 14.49 14.58 14.26 14.34 630,503 -0.15(-1.04%)
Aug 08, 2005 14.74 14.74 14.34 14.49 731,288 -0.10(-0.69%)
Aug 05, 2005 14.99 15.00 14.41 14.59 1,608,354 -0.45(-2.99%)
Aug 04, 2005 15.25 15.31 14.84 15.04 1,238,570 -0.39(-2.54%)
Aug 03, 2005 15.00 15.44 14.78 15.43 1,494,611 +0.26(+1.70%)
Aug 02, 2005 15.84 16.22 14.77 15.17 4,746,355 -2.14(-12.37%)
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.