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, 2005 15.84 15.86 15.44 15.48 323,950 -0.33(-2.06%)
Jun 29, 2005 15.76 15.84 15.63 15.80 293,115 +0.13(+0.85%)
Jun 28, 2005 15.34 15.72 15.34 15.67 394,979 +0.29(+1.90%)
Jun 27, 2005 15.46 15.48 15.23 15.38 316,391 -0.04(-0.27%)
Jun 24, 2005 15.72 15.73 15.36 15.42 474,647 -0.31(-1.96%)
Jun 23, 2005 15.95 15.99 15.73 15.73 426,654 -0.23(-1.41%)
Jun 22, 2005 15.85 15.98 15.78 15.95 499,963 +0.10(+0.63%)
Jun 21, 2005 15.89 15.94 15.79 15.85 227,245 +0.00(+0.00%)
Jun 20, 2005 15.84 15.90 15.77 15.85 681,136 -0.12(-0.73%)
Jun 17, 2005 16.19 16.41 15.88 15.97 1,013,725 -0.29(-1.79%)
Jun 16, 2005 16.13 16.31 16.03 16.26 270,678 +0.10(+0.62%)
Jun 15, 2005 16.18 16.25 15.92 16.16 334,748 +0.01(+0.05%)
Jun 14, 2005 15.94 16.23 15.89 16.15 363,544 +0.19(+1.20%)
Jun 13, 2005 15.92 15.99 15.75 15.96 582,991 -0.02(-0.10%)
Jun 10, 2005 15.84 16.14 15.77 15.98 638,662 +0.16(+1.00%)
Jun 09, 2005 15.99 15.99 15.68 15.82 444,772 -0.24(-1.50%)
Jun 08, 2005 16.21 16.46 15.99 16.06 910,061 -0.07(-0.46%)
Jun 07, 2005 15.96 16.34 15.96 16.14 1,434,860 +0.37(+2.33%)
Jun 06, 2005 15.67 15.88 15.59 15.77 996,927 +0.12(+0.75%)
Jun 03, 2005 15.87 16.04 15.58 15.65 575,432 -0.28(-1.73%)
Jun 02, 2005 15.59 15.98 15.49 15.93 608,067 +0.31(+1.97%)
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.