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 31, 2005 15.32 15.49 15.21 15.30 857,509 -0.03(-0.22%)
Mar 30, 2005 15.29 15.39 15.24 15.34 1,009,165 +0.05(+0.33%)
Mar 29, 2005 15.41 15.49 15.25 15.29 1,138,866 -0.14(-0.92%)
Mar 28, 2005 15.33 15.60 15.32 15.43 975,691 +0.11(+0.71%)
Mar 24, 2005 15.25 15.48 15.20 15.32 1,487,652 +0.13(+0.88%)
Mar 23, 2005 15.25 15.39 15.13 15.19 1,325,797 -0.11(-0.71%)
Mar 22, 2005 15.58 15.60 15.19 15.29 1,692,221 -0.28(-1.82%)
Mar 21, 2005 15.54 15.69 15.44 15.58 1,367,551 +0.03(+0.21%)
Mar 18, 2005 15.88 15.89 15.14 15.54 4,591,699 -0.26(-1.64%)
Mar 17, 2005 15.99 15.99 15.74 15.80 2,641,636 -0.21(-1.30%)
Mar 16, 2005 16.02 16.06 15.63 16.01 1,061,477 -0.01(-0.05%)
Mar 15, 2005 16.15 16.16 15.88 16.02 1,184,219 -0.11(-0.67%)
Mar 14, 2005 16.52 16.61 15.96 16.13 1,394,067 -0.31(-1.88%)
Mar 11, 2005 16.42 16.57 16.25 16.44 862,308 -0.04(-0.25%)
Mar 10, 2005 16.34 16.53 16.31 16.48 888,824 +0.18(+1.07%)
Mar 09, 2005 16.27 16.47 16.08 16.30 746,885 -0.05(-0.31%)
Mar 08, 2005 16.54 16.57 16.34 16.35 749,165 -0.18(-1.11%)
Mar 07, 2005 16.42 16.63 16.35 16.54 850,790 +0.18(+1.12%)
Mar 04, 2005 16.31 16.42 16.18 16.35 845,630 +0.15(+0.93%)
Mar 03, 2005 16.06 16.25 15.92 16.20 1,062,077 +0.18(+1.14%)
Mar 02, 2005 16.29 16.36 15.99 16.02 839,751 -0.27(-1.64%)
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.