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 (%)
Jun 30, 2004 19.44 19.49 18.98 19.17 463,489 -0.28(-1.41%)
Jun 29, 2004 19.21 19.47 19.21 19.44 645,501 +0.23(+1.21%)
Jun 28, 2004 19.44 19.67 19.04 19.21 415,616 -0.17(-0.86%)
Jun 25, 2004 19.39 19.67 19.24 19.38 784,920 +0.14(+0.74%)
Jun 24, 2004 19.54 19.60 19.23 19.24 739,807 -0.35(-1.79%)
Jun 23, 2004 19.04 19.59 18.96 19.59 631,103 +0.43(+2.26%)
Jun 22, 2004 19.01 19.36 18.92 19.15 504,403 +0.07(+0.39%)
Jun 21, 2004 18.84 19.29 18.83 19.08 977,370 +0.35(+1.87%)
Jun 18, 2004 18.48 18.94 18.46 18.73 515,561 +0.25(+1.35%)
Jun 17, 2004 18.35 18.54 18.31 18.48 312,552 +0.04(+0.23%)
Jun 16, 2004 18.24 18.54 18.16 18.44 436,013 +0.19(+1.05%)
Jun 15, 2004 17.99 18.37 17.99 18.24 405,898 +0.32(+1.77%)
Jun 14, 2004 18.25 18.28 17.92 17.93 404,578 -0.41(-2.23%)
Jun 10, 2004 18.10 18.35 18.10 18.34 586,830 +0.24(+1.34%)
Jun 09, 2004 18.37 18.44 18.05 18.09 292,875 -0.46(-2.47%)
Jun 08, 2004 18.31 18.69 18.26 18.55 412,736 +0.05(+0.27%)
Jun 07, 2004 18.21 18.53 18.12 18.50 360,784 +0.38(+2.07%)
Jun 04, 2004 17.84 18.25 17.84 18.13 707,651 +0.59(+3.37%)
Jun 03, 2004 17.91 17.95 17.54 17.54 385,261 -0.42(-2.32%)
Jun 02, 2004 17.91 18.05 17.66 17.95 270,318 +0.12(+0.65%)
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.