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, 2005 12.33 12.50 12.23 12.26 611,426 -0.12(-1.01%)
Nov 29, 2005 12.55 12.71 12.34 12.39 566,193 -0.16(-1.26%)
Nov 28, 2005 12.56 12.75 12.39 12.54 770,882 +0.09(+0.74%)
Nov 25, 2005 12.42 12.50 12.27 12.45 308,472 +0.09(+0.74%)
Nov 23, 2005 12.28 12.49 12.14 12.36 538,117 +0.04(+0.34%)
Nov 22, 2005 12.00 12.34 11.94 12.32 467,448 +0.22(+1.86%)
Nov 21, 2005 12.09 12.13 11.84 12.09 583,470 +0.08(+0.62%)
Nov 18, 2005 11.32 12.07 11.32 12.02 892,423 +0.70(+6.19%)
Nov 17, 2005 11.39 11.49 11.14 11.32 534,038 +0.02(+0.15%)
Nov 16, 2005 11.37 11.48 11.14 11.30 482,926 -0.05(-0.44%)
Nov 15, 2005 11.46 11.54 11.25 11.35 595,949 -0.09(-0.80%)
Nov 14, 2005 11.68 11.71 11.37 11.44 619,945 -0.28(-2.42%)
Nov 11, 2005 11.63 11.83 11.38 11.73 1,030,282 +0.06(+0.50%)
Nov 10, 2005 11.37 11.69 11.17 11.67 777,481 +0.27(+2.34%)
Nov 09, 2005 11.46 11.59 11.33 11.40 918,099 -0.07(-0.58%)
Nov 08, 2005 12.06 12.24 11.26 11.47 998,007 -0.54(-4.51%)
Nov 07, 2005 11.86 12.14 11.78 12.01 1,124,228 +0.25(+2.13%)
Nov 04, 2005 11.54 11.79 11.45 11.76 672,977 +0.19(+1.66%)
Nov 03, 2005 11.77 11.79 11.54 11.57 545,436 -0.07(-0.64%)
Nov 02, 2005 11.23 11.67 11.20 11.64 671,417 +0.35(+3.10%)
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.