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 (%)
Sep 30, 2003 16.18 16.18 15.87 15.87 931,000 -0.28(-1.73%)
Sep 29, 2003 16.06 16.19 15.77 16.15 490,600 +0.04(+0.25%)
Sep 26, 2003 16.60 16.61 16.00 16.11 619,000 -0.54(-3.24%)
Sep 25, 2003 16.62 16.85 16.52 16.65 540,400 +0.03(+0.18%)
Sep 24, 2003 16.95 17.15 16.59 16.62 1,011,900 -0.98(-5.57%)
Sep 23, 2003 17.70 17.74 17.55 17.60 365,300 +0.00(+0.00%)
Sep 22, 2003 18.13 18.13 17.60 17.60 387,000 -0.53(-2.92%)
Sep 19, 2003 17.65 18.13 17.65 18.13 300,200 +0.38(+2.14%)
Sep 18, 2003 17.95 17.95 17.72 17.75 455,600 -0.29(-1.61%)
Sep 17, 2003 18.17 18.17 17.92 18.04 463,500 -0.14(-0.77%)
Sep 16, 2003 17.80 18.18 17.84 18.18 777,900 +0.38(+2.13%)
Sep 15, 2003 17.25 17.86 17.12 17.80 945,300 +0.49(+2.83%)
Sep 12, 2003 16.65 17.34 16.31 17.31 628,600 +0.56(+3.34%)
Sep 11, 2003 16.86 17.08 16.69 16.75 317,800 -0.10(-0.59%)
Sep 10, 2003 17.20 17.20 16.76 16.85 628,900 -0.39(-2.26%)
Sep 09, 2003 17.38 17.38 17.13 17.24 282,500 -0.11(-0.63%)
Sep 08, 2003 17.40 17.62 17.32 17.35 349,800 -0.10(-0.57%)
Sep 05, 2003 17.67 17.67 17.26 17.45 483,200 -0.22(-1.25%)
Sep 04, 2003 17.81 17.97 17.51 17.67 497,700 -0.16(-0.90%)
Sep 03, 2003 18.30 18.30 17.76 17.83 423,600 -0.37(-2.03%)
Sep 02, 2003 18.05 18.20 17.76 18.20 340,600 +0.20(+1.11%)
Aug 29, 2003 17.70 18.04 17.52 18.00 247,800 +0.33(+1.87%)
Aug 28, 2003 17.75 17.75 17.28 17.67 317,600 -0.07(-0.39%)
Aug 27, 2003 17.70 17.83 17.46 17.74 431,200 -0.05(-0.28%)
Aug 26, 2003 17.74 17.86 17.39 17.79 524,000 +0.02(+0.11%)
Aug 25, 2003 17.71 17.88 17.60 17.77 353,600 +0.17(+0.97%)
Aug 22, 2003 18.35 18.40 17.50 17.60 551,500 -0.65(-3.56%)
Aug 21, 2003 18.42 18.65 18.15 18.25 617,000 -0.17(-0.92%)
Aug 20, 2003 18.29 18.56 18.16 18.42 437,900 +0.18(+0.99%)
Aug 19, 2003 18.20 18.38 18.05 18.24 530,200 +0.10(+0.55%)
Aug 18, 2003 17.92 18.19 17.84 18.14 397,900 +0.22(+1.23%)
Aug 15, 2003 17.94 17.98 17.75 17.92 137,300 -0.02(-0.11%)
Aug 14, 2003 17.35 17.95 17.30 17.94 542,600 +0.47(+2.69%)
Aug 13, 2003 17.34 17.51 17.05 17.47 394,700 +0.13(+0.75%)
Aug 12, 2003 16.80 17.35 16.60 17.34 328,400 +0.54(+3.21%)
Aug 11, 2003 16.65 16.80 16.35 16.80 324,900 +0.17(+1.02%)
Aug 08, 2003 16.70 16.70 16.48 16.63 220,200 -0.02(-0.12%)
Aug 07, 2003 16.80 16.80 16.45 16.65 392,300 -0.15(-0.89%)
Aug 06, 2003 16.60 16.92 16.55 16.80 520,000 +0.05(+0.30%)
Aug 05, 2003 17.05 17.11 16.70 16.75 598,400 -0.40(-2.33%)
Aug 04, 2003 16.67 17.26 16.52 17.15 537,800 +0.48(+2.88%)
Aug 01, 2003 16.95 17.00 16.50 16.67 471,000 -0.33(-1.94%)
Jul 31, 2003 17.15 17.29 16.87 17.00 406,700 +0.00(+0.00%)
Jul 30, 2003 16.85 17.10 16.72 17.00 316,100 +0.05(+0.29%)
Jul 29, 2003 16.97 17.20 16.75 16.95 413,200 -0.18(-1.05%)
Jul 28, 2003 16.80 17.16 16.70 17.13 543,100 +0.28(+1.66%)
Jul 25, 2003 16.33 16.93 16.29 16.85 392,400 +0.55(+3.37%)
Jul 24, 2003 16.53 16.83 16.28 16.30 346,800 -0.13(-0.79%)
Jul 23, 2003 16.43 16.47 16.05 16.43 280,000 +0.00(+0.00%)
Jul 22, 2003 16.30 16.45 16.06 16.43 490,600 +0.11(+0.67%)
Jul 21, 2003 16.78 16.78 16.21 16.32 417,100 -0.47(-2.80%)
Jul 18, 2003 16.65 16.79 16.47 16.79 302,500 +0.22(+1.33%)
Jul 17, 2003 16.90 17.00 16.51 16.57 384,400 -0.45(-2.64%)
Jul 16, 2003 16.95 17.10 16.08 17.02 662,200 +0.05(+0.29%)
Jul 15, 2003 17.15 17.20 16.90 16.97 330,000 -0.18(-1.05%)
Jul 14, 2003 17.18 17.25 16.98 17.15 331,500 -0.03(-0.17%)
Jul 11, 2003 17.04 17.27 16.88 17.18 318,900 +0.02(+0.12%)
Jul 10, 2003 17.26 17.48 16.98 17.16 263,500 -0.30(-1.72%)
Jul 09, 2003 17.62 17.74 17.33 17.46 483,500 -0.34(-1.91%)
Jul 08, 2003 16.40 17.93 16.40 17.80 802,400 -0.09(-0.50%)
Jul 07, 2003 17.84 18.08 17.75 17.89 279,600 +0.19(+1.07%)
Jul 03, 2003 17.69 18.00 17.60 17.70 139,100 -0.19(-1.06%)
Jul 02, 2003 17.57 17.97 17.57 17.89 265,400 +0.33(+1.88%)
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.