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 (%)
Apr 30, 2004 17.78 18.21 17.70 17.83 700,333 +0.05(+0.28%)
Apr 29, 2004 18.09 18.34 17.54 17.78 595,349 -0.40(-2.20%)
Apr 28, 2004 18.28 18.44 18.04 18.18 576,032 -0.31(-1.67%)
Apr 27, 2004 18.69 18.80 18.16 18.49 925,418 -0.20(-1.07%)
Apr 26, 2004 19.32 19.40 18.54 18.69 980,730 -0.59(-3.07%)
Apr 23, 2004 19.37 19.37 18.92 19.28 542,317 -0.10(-0.52%)
Apr 22, 2004 18.90 19.45 18.72 19.38 947,855 +0.48(+2.51%)
Apr 21, 2004 18.63 18.96 18.55 18.90 875,506 +0.23(+1.25%)
Apr 20, 2004 19.29 19.50 18.67 18.67 1,181,339 -0.64(-3.32%)
Apr 19, 2004 19.17 19.41 19.13 19.31 706,932 +0.13(+0.70%)
Apr 16, 2004 19.17 19.26 18.89 19.18 1,170,061 +0.02(+0.09%)
Apr 15, 2004 18.29 19.17 17.92 19.16 2,727,183 +2.07(+12.09%)
Apr 14, 2004 17.54 17.62 16.96 17.09 716,770 -0.49(-2.80%)
Apr 13, 2004 17.54 17.78 17.54 17.59 1,257,768 +0.06(+0.33%)
Apr 12, 2004 17.37 17.53 17.29 17.53 623,664 +0.37(+2.14%)
Apr 08, 2004 17.36 17.44 17.14 17.16 616,225 -0.12(-0.67%)
Apr 07, 2004 17.27 17.38 16.91 17.28 551,435 +0.10(+0.58%)
Apr 06, 2004 17.27 17.37 17.06 17.18 424,495 -0.24(-1.39%)
Apr 05, 2004 17.29 17.47 17.14 17.42 956,134 +0.45(+2.65%)
Apr 02, 2004 17.00 17.24 16.97 16.97 770,402 +0.11(+0.64%)
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.