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 (%)
Apr 29, 2005 17.72 17.73 17.31 17.45 854,600 -0.21(-1.19%)
Apr 28, 2005 17.80 17.91 17.54 17.66 684,800 -0.17(-0.95%)
Apr 27, 2005 17.80 17.91 17.64 17.83 780,600 +0.02(+0.11%)
Apr 26, 2005 17.80 18.07 17.73 17.81 931,200 +0.05(+0.28%)
Apr 25, 2005 17.92 17.92 17.73 17.76 805,600 -0.15(-0.84%)
Apr 22, 2005 17.90 17.96 17.68 17.91 638,300 -0.05(-0.28%)
Apr 21, 2005 17.75 18.07 17.64 17.96 1,191,000 +0.72(+4.18%)
Apr 20, 2005 16.99 17.65 16.73 17.24 1,755,500 +0.27(+1.59%)
Apr 19, 2005 16.96 17.20 16.47 16.97 1,414,700 +0.15(+0.89%)
Apr 18, 2005 16.62 17.06 16.62 16.82 770,200 +0.24(+1.45%)
Apr 15, 2005 17.05 17.11 16.50 16.58 1,226,000 -0.46(-2.70%)
Apr 14, 2005 17.35 17.49 16.85 17.04 873,000 -0.31(-1.79%)
Apr 13, 2005 17.70 17.83 17.27 17.35 1,245,900 -0.34(-1.92%)
Apr 12, 2005 17.79 17.80 17.36 17.69 512,100 -0.20(-1.12%)
Apr 11, 2005 18.15 18.15 17.60 17.89 775,200 -0.26(-1.43%)
Apr 08, 2005 18.49 18.51 18.01 18.15 1,058,000 -0.33(-1.79%)
Apr 07, 2005 18.60 18.70 18.43 18.48 744,100 -0.14(-0.75%)
Apr 06, 2005 18.43 18.65 18.43 18.62 611,100 +0.22(+1.20%)
Apr 05, 2005 18.17 18.44 18.17 18.40 526,300 +0.23(+1.27%)
Apr 04, 2005 18.15 18.30 17.91 18.17 949,400 +0.08(+0.44%)
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.