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 (%)
Mar 31, 2006 14.28 14.65 14.22 14.34 586,700 +0.04(+0.28%)
Mar 30, 2006 14.60 14.68 14.17 14.30 512,600 -0.26(-1.79%)
Mar 29, 2006 14.38 14.65 14.32 14.56 573,300 +0.30(+2.10%)
Mar 28, 2006 14.46 14.60 14.21 14.26 535,900 -0.24(-1.66%)
Mar 27, 2006 14.60 14.68 14.46 14.50 349,300 -0.14(-0.96%)
Mar 24, 2006 14.49 14.70 14.40 14.64 759,600 +0.16(+1.10%)
Mar 23, 2006 14.65 14.70 14.40 14.48 786,300 -0.22(-1.50%)
Mar 22, 2006 14.78 15.00 14.65 14.70 845,100 -0.03(-0.20%)
Mar 21, 2006 14.69 14.85 14.61 14.73 592,500 -0.05(-0.34%)
Mar 20, 2006 14.76 14.83 14.44 14.78 443,500 +0.01(+0.07%)
Mar 17, 2006 14.81 14.87 14.47 14.77 972,500 +0.07(+0.48%)
Mar 16, 2006 14.82 14.98 14.35 14.70 798,600 -0.11(-0.74%)
Mar 15, 2006 14.34 14.82 14.26 14.81 721,500 +0.42(+2.92%)
Mar 14, 2006 14.13 14.54 14.01 14.39 761,800 +0.21(+1.48%)
Mar 13, 2006 14.25 14.75 14.11 14.18 531,300 -0.10(-0.70%)
Mar 10, 2006 14.32 14.44 13.95 14.28 454,500 +0.08(+0.56%)
Mar 09, 2006 14.17 14.30 14.02 14.20 795,000 +0.21(+1.50%)
Mar 08, 2006 14.00 14.08 13.86 13.99 625,700 +0.00(+0.00%)
Mar 07, 2006 14.25 14.25 13.87 13.99 1,275,000 -0.41(-2.85%)
Mar 06, 2006 14.45 14.54 14.00 14.40 1,339,200 -0.35(-2.37%)
Mar 03, 2006 14.83 14.99 14.50 14.75 1,423,000 -0.06(-0.41%)
Mar 02, 2006 15.22 15.33 14.81 14.81 2,176,700 -0.54(-3.52%)
Mar 01, 2006 14.38 15.36 14.38 15.35 1,482,200 +0.45(+3.02%)
Feb 28, 2006 15.10 15.18 14.83 14.90 453,300 -0.20(-1.32%)
Feb 27, 2006 14.79 15.27 14.77 15.10 640,200 +0.28(+1.89%)
Feb 24, 2006 14.83 14.88 14.66 14.82 368,700 -0.04(-0.27%)
Feb 23, 2006 14.73 14.96 14.67 14.86 457,100 +0.05(+0.34%)
Feb 22, 2006 14.75 14.88 14.60 14.81 266,900 +0.13(+0.89%)
Feb 21, 2006 14.65 15.04 14.61 14.68 672,400 +0.02(+0.14%)
Feb 17, 2006 14.67 14.89 14.60 14.66 996,200 +0.08(+0.55%)
Feb 16, 2006 14.75 14.89 14.35 14.58 852,100 -0.19(-1.29%)
Feb 15, 2006 14.52 14.77 14.40 14.77 439,300 +0.20(+1.37%)
Feb 14, 2006 14.17 14.69 14.10 14.57 768,600 +0.33(+2.32%)
Feb 13, 2006 14.32 14.50 14.05 14.24 388,200 -0.13(-0.90%)
Feb 10, 2006 14.51 14.60 14.25 14.37 413,800 -0.14(-0.96%)
Feb 09, 2006 14.30 14.58 14.20 14.51 578,500 +0.26(+1.82%)
Feb 08, 2006 14.39 14.50 14.20 14.25 390,100 -0.15(-1.04%)
Feb 07, 2006 14.56 14.88 14.37 14.40 643,900 -0.13(-0.89%)
Feb 06, 2006 14.64 14.82 14.48 14.53 1,004,500 -0.11(-0.75%)
Feb 03, 2006 14.82 14.99 14.60 14.64 613,800 -0.18(-1.21%)
Feb 02, 2006 14.82 14.90 14.45 14.82 896,700 +0.03(+0.20%)
Feb 01, 2006 14.90 14.97 14.58 14.79 1,265,300 -0.20(-1.33%)
Jan 31, 2006 15.90 16.00 14.91 14.99 2,336,200 -1.30(-7.98%)
Jan 30, 2006 16.34 16.36 16.09 16.29 429,500 -0.12(-0.73%)
Jan 27, 2006 16.18 16.45 16.05 16.41 489,500 +0.23(+1.42%)
Jan 26, 2006 16.55 16.58 16.09 16.18 604,700 -0.24(-1.46%)
Jan 25, 2006 16.48 16.54 16.25 16.42 385,300 +0.03(+0.18%)
Jan 24, 2006 16.47 16.50 16.02 16.39 508,300 -0.08(-0.49%)
Jan 23, 2006 16.25 16.48 16.16 16.47 598,700 +0.22(+1.35%)
Jan 20, 2006 16.37 16.39 15.91 16.25 853,800 -0.04(-0.25%)
Jan 19, 2006 16.18 16.35 16.02 16.29 467,700 +0.11(+0.68%)
Jan 18, 2006 15.94 16.34 15.94 16.18 676,900 +0.09(+0.56%)
Jan 17, 2006 15.96 16.09 15.76 16.09 577,900 -0.04(-0.25%)
Jan 13, 2006 16.15 16.30 15.97 16.13 717,800 +0.05(+0.31%)
Jan 12, 2006 16.12 16.22 15.76 16.08 961,700 -0.02(-0.12%)
Jan 11, 2006 15.94 16.15 15.71 16.10 618,100 +0.22(+1.39%)
Jan 10, 2006 15.88 16.10 15.61 15.88 643,500 -0.14(-0.87%)
Jan 09, 2006 15.75 16.10 15.72 16.02 452,200 +0.27(+1.71%)
Jan 06, 2006 15.71 15.87 15.45 15.75 504,600 +0.05(+0.32%)
Jan 05, 2006 15.83 15.86 15.64 15.70 456,400 -0.19(-1.20%)
Jan 04, 2006 15.71 15.94 15.52 15.89 641,700 +0.16(+1.02%)
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.