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 (%)
Feb 28, 2005 15.71 16.23 15.71 16.13 1,322,678 +0.46(+2.93%)
Feb 25, 2005 15.53 15.71 15.42 15.67 1,105,631 +0.16(+1.02%)
Feb 24, 2005 15.66 15.66 15.34 15.51 1,069,996 -0.15(-0.96%)
Feb 23, 2005 15.71 15.90 15.63 15.66 1,059,078 +0.08(+0.48%)
Feb 22, 2005 15.84 15.84 15.44 15.59 1,582,798 -0.29(-1.84%)
Feb 18, 2005 15.92 16.20 15.79 15.88 1,855,876 +0.21(+1.33%)
Feb 17, 2005 16.25 16.42 15.47 15.67 5,198,566 -0.58(-3.59%)
Feb 16, 2005 18.74 18.74 15.58 16.25 5,127,297 -1.67(-9.30%)
Feb 15, 2005 18.08 18.29 17.72 17.92 864,348 -0.24(-1.33%)
Feb 14, 2005 18.28 18.33 18.13 18.16 480,526 -0.09(-0.50%)
Feb 11, 2005 18.34 18.50 18.04 18.25 326,590 -0.09(-0.50%)
Feb 10, 2005 18.17 18.41 17.97 18.34 436,613 +0.20(+1.10%)
Feb 09, 2005 18.38 18.45 18.10 18.14 328,389 -0.17(-0.91%)
Feb 08, 2005 18.25 18.39 18.11 18.31 422,455 +0.12(+0.64%)
Feb 07, 2005 18.24 18.39 18.11 18.19 296,834 -0.11(-0.59%)
Feb 04, 2005 18.25 18.42 18.23 18.30 413,816 +0.06(+0.32%)
Feb 03, 2005 18.04 18.25 17.92 18.24 339,668 +0.12(+0.64%)
Feb 02, 2005 18.05 18.21 17.84 18.13 380,461 +0.04(+0.23%)
Feb 01, 2005 18.19 18.34 17.83 18.09 634,703 +0.07(+0.42%)
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%)
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.