Skip to main content
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 (%)
Nov 30, 2004 17.25 17.25 17.02 17.02 456,050 -0.23(-1.35%)
Nov 29, 2004 17.37 17.43 17.02 17.25 445,731 -0.10(-0.58%)
Nov 26, 2004 17.42 17.44 17.34 17.35 77,868 -0.07(-0.38%)
Nov 24, 2004 17.23 17.43 17.12 17.42 238,403 +0.21(+1.21%)
Nov 23, 2004 17.38 17.39 16.97 17.21 811,556 -0.18(-1.05%)
Nov 22, 2004 17.27 17.45 17.09 17.39 697,093 +0.12(+0.72%)
Nov 19, 2004 17.42 17.42 17.04 17.27 715,690 -0.16(-0.91%)
Nov 18, 2004 17.24 17.48 17.00 17.43 769,802 +0.18(+1.06%)
Nov 17, 2004 17.02 17.25 16.95 17.24 1,158,063 +0.24(+1.42%)
Nov 16, 2004 17.49 17.62 17.00 17.00 783,240 -0.49(-2.81%)
Nov 15, 2004 17.39 17.53 17.14 17.49 771,842 +0.14(+0.82%)
Nov 12, 2004 17.08 17.37 17.04 17.35 538,837 +0.22(+1.31%)
Nov 11, 2004 16.81 17.24 16.71 17.13 645,381 +0.35(+2.09%)
Nov 10, 2004 16.75 16.80 16.49 16.78 813,115 +0.02(+0.15%)
Nov 09, 2004 16.50 16.75 16.39 16.75 1,188,658 +0.18(+1.11%)
Nov 08, 2004 17.16 17.16 16.56 16.57 1,108,750 -0.56(-3.26%)
Nov 05, 2004 17.02 17.33 16.93 17.13 794,398 +0.30(+1.78%)
Nov 04, 2004 16.59 16.89 16.50 16.83 820,314 +0.23(+1.41%)
Nov 03, 2004 16.92 16.93 16.48 16.59 995,488 -0.07(-0.40%)
Nov 02, 2004 16.52 16.89 16.36 16.66 1,059,678 +0.18(+1.11%)
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.