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 (%)
Jan 31, 2005 17.94 18.10 17.89 18.01 363,784 +0.23(+1.31%)
Jan 28, 2005 18.34 18.37 17.66 17.78 877,186 -0.56(-3.05%)
Jan 27, 2005 17.99 18.39 17.85 18.34 458,929 +0.27(+1.48%)
Jan 26, 2005 18.06 18.08 17.77 18.07 514,721 +0.18(+1.02%)
Jan 25, 2005 17.82 18.01 17.70 17.89 460,969 +0.06(+0.33%)
Jan 24, 2005 18.21 18.29 17.81 17.83 796,318 -0.33(-1.79%)
Jan 21, 2005 18.29 18.42 18.09 18.15 587,430 -0.10(-0.55%)
Jan 20, 2005 18.35 18.50 18.24 18.25 983,609 -0.19(-1.04%)
Jan 19, 2005 18.36 18.75 18.34 18.44 726,249 +0.06(+0.32%)
Jan 18, 2005 18.04 18.44 17.84 18.39 694,693 +0.25(+1.38%)
Jan 14, 2005 17.99 18.23 17.92 18.14 414,056 +0.18(+1.02%)
Jan 13, 2005 18.09 18.20 17.83 17.95 846,230 +0.00(+0.00%)
Jan 12, 2005 17.96 17.99 17.63 17.95 810,596 +0.02(+0.14%)
Jan 11, 2005 17.42 18.17 17.42 17.93 1,167,901 +0.55(+3.16%)
Jan 10, 2005 17.21 17.59 17.16 17.38 606,507 +0.10(+0.58%)
Jan 07, 2005 17.07 17.38 16.96 17.28 791,159 +0.31(+1.82%)
Jan 06, 2005 17.26 17.34 16.84 16.97 640,582 -0.29(-1.69%)
Jan 05, 2005 17.44 17.59 17.21 17.26 441,892 -0.12(-0.67%)
Jan 04, 2005 17.62 17.76 17.21 17.38 473,927 -0.26(-1.46%)
Jan 03, 2005 17.97 18.04 17.56 17.64 982,410 -0.33(-1.81%)
Dec 31, 2004 18.14 18.14 17.89 17.96 570,512 -0.18(-0.96%)
Dec 30, 2004 18.20 18.42 18.14 18.14 260,120 -0.09(-0.50%)
Dec 29, 2004 18.43 18.43 18.18 18.23 367,743 -0.20(-1.09%)
Dec 28, 2004 18.17 18.44 18.13 18.43 361,624 +0.28(+1.51%)
Dec 27, 2004 18.43 18.55 18.01 18.15 435,413 -0.29(-1.58%)
Dec 23, 2004 18.59 18.60 18.25 18.44 507,762 -0.23(-1.25%)
Dec 22, 2004 18.28 18.74 18.28 18.68 1,186,138 +0.50(+2.75%)
Dec 21, 2004 17.53 18.26 17.53 18.18 813,115 +0.73(+4.20%)
Dec 20, 2004 17.29 17.51 17.21 17.44 373,143 +0.15(+0.87%)
Dec 17, 2004 17.46 17.57 17.24 17.29 739,087 -0.17(-0.95%)
Dec 16, 2004 17.54 17.60 17.36 17.46 451,251 -0.14(-0.80%)
Dec 15, 2004 17.17 17.63 17.09 17.60 530,079 +0.36(+2.08%)
Dec 14, 2004 17.09 17.35 17.06 17.24 757,204 +0.16(+0.93%)
Dec 13, 2004 17.49 17.49 16.93 17.09 1,160,702 -0.38(-2.19%)
Dec 10, 2004 17.46 17.61 17.37 17.47 815,155 -0.07(-0.38%)
Dec 09, 2004 17.28 17.62 17.10 17.54 613,706 +0.05(+0.29%)
Dec 08, 2004 17.42 17.62 17.22 17.49 723,249 +0.07(+0.43%)
Dec 07, 2004 17.27 17.60 17.15 17.41 681,855 +0.12(+0.67%)
Dec 06, 2004 17.56 17.56 17.29 17.29 497,204 -0.29(-1.66%)
Dec 03, 2004 17.34 17.81 17.19 17.59 729,728 +0.27(+1.54%)
Dec 02, 2004 17.45 17.48 17.28 17.32 366,424 -0.13(-0.76%)
Dec 01, 2004 17.03 17.47 16.96 17.45 492,284 +0.43(+2.55%)
Nov 30, 2004 17.25 17.25 17.02 17.02 456,050 -0.23(-1.35%)
Nov 29, 2004 17.37 17.43 17.02 17.25 445,731 -0.10(-0.58%)
Nov 26, 2004 17.42 17.44 17.34 17.35 77,868 -0.07(-0.38%)
Nov 24, 2004 17.23 17.43 17.12 17.42 238,403 +0.21(+1.21%)
Nov 23, 2004 17.38 17.39 16.97 17.21 811,556 -0.18(-1.05%)
Nov 22, 2004 17.27 17.45 17.09 17.39 697,093 +0.12(+0.72%)
Nov 19, 2004 17.42 17.42 17.04 17.27 715,690 -0.16(-0.91%)
Nov 18, 2004 17.24 17.48 17.00 17.43 769,802 +0.18(+1.06%)
Nov 17, 2004 17.02 17.25 16.95 17.24 1,158,063 +0.24(+1.42%)
Nov 16, 2004 17.49 17.62 17.00 17.00 783,240 -0.49(-2.81%)
Nov 15, 2004 17.39 17.53 17.14 17.49 771,842 +0.14(+0.82%)
Nov 12, 2004 17.08 17.37 17.04 17.35 538,837 +0.22(+1.31%)
Nov 11, 2004 16.81 17.24 16.71 17.13 645,381 +0.35(+2.09%)
Nov 10, 2004 16.75 16.80 16.49 16.78 813,115 +0.02(+0.15%)
Nov 09, 2004 16.50 16.75 16.39 16.75 1,188,658 +0.18(+1.11%)
Nov 08, 2004 17.16 17.16 16.56 16.57 1,108,750 -0.56(-3.26%)
Nov 05, 2004 17.02 17.33 16.93 17.13 794,398 +0.30(+1.78%)
Nov 04, 2004 16.59 16.89 16.50 16.83 820,314 +0.23(+1.41%)
Nov 03, 2004 16.92 16.93 16.48 16.59 995,488 -0.07(-0.40%)
Nov 02, 2004 16.52 16.89 16.36 16.66 1,059,678 +0.18(+1.11%)
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.