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 (%)
Mar 29, 2002 17.89 18.15 17.85 18.04 424,615 +0.00(+0.00%)
Mar 28, 2002 17.89 18.15 17.85 18.04 424,615 -0.06(-0.32%)
Mar 27, 2002 18.24 18.24 17.76 18.10 329,109 -0.14(-0.78%)
Mar 26, 2002 17.54 18.30 17.46 18.24 448,971 +0.78(+4.49%)
Mar 25, 2002 17.88 17.93 17.38 17.46 468,528 -0.54(-3.01%)
Mar 22, 2002 17.67 18.21 17.59 18.00 436,373 +0.20(+1.12%)
Mar 21, 2002 17.54 17.83 17.46 17.80 337,628 +0.18(+0.99%)
Mar 20, 2002 17.79 17.83 17.49 17.63 464,929 -0.42(-2.31%)
Mar 19, 2002 17.99 18.29 17.99 18.04 436,133 +0.13(+0.74%)
Mar 18, 2002 17.94 18.31 17.64 17.91 602,548 -0.02(-0.09%)
Mar 15, 2002 18.46 18.50 17.89 17.93 599,548 -0.78(-4.19%)
Mar 14, 2002 18.04 18.78 17.97 18.71 1,791,326 +0.47(+2.56%)
Mar 13, 2002 16.67 18.43 16.67 18.24 1,990,856 +1.71(+10.33%)
Mar 12, 2002 16.25 16.63 16.17 16.54 135,939 +0.20(+1.22%)
Mar 11, 2002 16.24 16.34 15.94 16.34 576,751 +0.12(+0.72%)
Mar 08, 2002 16.59 16.66 16.13 16.22 220,646 -0.33(-1.97%)
Mar 07, 2002 16.00 16.59 16.00 16.54 378,902 +0.38(+2.37%)
Mar 06, 2002 16.09 16.61 16.04 16.16 444,892 -0.09(-0.56%)
Mar 05, 2002 16.67 16.67 15.92 16.25 481,846 -0.42(-2.50%)
Mar 04, 2002 16.26 16.67 16.24 16.67 443,572 +0.44(+2.72%)
Mar 01, 2002 16.04 16.37 15.92 16.23 409,617 +0.29(+1.83%)
Feb 28, 2002 15.75 16.00 15.64 15.94 489,645 +0.16(+1.00%)
Feb 27, 2002 15.82 16.09 15.70 15.78 383,941 +0.10(+0.64%)
Feb 26, 2002 15.46 15.78 15.46 15.68 233,964 +0.06(+0.37%)
Feb 25, 2002 15.21 15.62 15.11 15.62 443,092 +0.59(+3.94%)
Feb 22, 2002 14.75 15.29 14.64 15.03 319,271 +0.24(+1.63%)
Feb 21, 2002 14.77 15.21 14.71 14.79 380,941 -0.01(-0.06%)
Feb 20, 2002 14.65 14.96 14.39 14.79 320,471 +0.23(+1.54%)
Feb 19, 2002 14.55 14.88 14.43 14.57 309,312 -0.19(-1.30%)
Feb 18, 2002 14.75 14.94 14.63 14.76 479,206 +0.00(+0.00%)
Feb 15, 2002 14.75 14.94 14.63 14.76 421,495 +0.01(+0.06%)
Feb 14, 2002 14.96 15.00 14.70 14.75 599,308 -0.22(-1.45%)
Feb 13, 2002 14.59 14.99 14.54 14.97 616,225 +0.43(+2.98%)
Feb 12, 2002 14.17 14.59 14.17 14.54 506,802 +0.37(+2.59%)
Feb 11, 2002 13.34 14.54 13.29 14.17 698,293 +1.00(+7.59%)
Feb 08, 2002 12.49 13.26 12.41 13.17 934,297 +0.88(+7.19%)
Feb 07, 2002 12.49 12.63 12.19 12.29 187,051 -0.12(-1.01%)
Feb 06, 2002 12.46 12.59 12.34 12.41 376,142 -0.26(-2.04%)
Feb 05, 2002 12.63 12.84 12.46 12.67 513,281 +0.04(+0.33%)
Feb 04, 2002 12.71 12.89 12.54 12.63 338,468 -0.16(-1.24%)
Feb 01, 2002 12.86 12.88 12.69 12.79 510,762 -0.08(-0.58%)
Jan 31, 2002 12.50 12.87 12.50 12.86 635,782 +0.40(+3.21%)
Jan 30, 2002 12.19 12.49 12.03 12.46 523,000 +0.28(+2.26%)
Jan 29, 2002 12.49 12.72 11.93 12.19 343,387 -0.31(-2.47%)
Jan 28, 2002 12.42 12.54 12.34 12.49 284,956 +0.08(+0.60%)
Jan 25, 2002 12.42 12.54 12.26 12.42 378,062 +0.00(+0.00%)
Jan 24, 2002 12.45 12.45 12.23 12.42 418,616 -0.03(-0.27%)
Jan 23, 2002 12.49 12.49 12.31 12.45 300,914 -0.04(-0.33%)
Jan 22, 2002 12.54 12.61 12.41 12.49 250,161 +0.02(+0.13%)
Jan 21, 2002 12.50 12.61 12.42 12.48 249,321 +0.00(+0.00%)
Jan 18, 2002 12.50 12.61 12.42 12.48 249,321 -0.17(-1.32%)
Jan 17, 2002 12.59 12.73 12.42 12.64 380,101 -0.23(-1.75%)
Jan 16, 2002 12.92 13.03 12.75 12.87 133,899 +0.01(+0.06%)
Jan 15, 2002 12.95 13.15 12.75 12.86 130,060 -0.09(-0.71%)
Jan 14, 2002 13.09 13.19 12.92 12.95 71,989 -0.25(-1.89%)
Jan 11, 2002 13.15 13.33 13.09 13.20 149,017 -0.05(-0.38%)
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.