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 (%)
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%)
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.