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 (%)
May 31, 2005 16.01 16.05 15.74 15.87 536,318 -0.14(-0.89%)
May 27, 2005 16.00 16.13 15.83 16.01 310,992 +0.00(+0.00%)
May 26, 2005 15.89 16.04 15.82 16.01 238,643 +0.20(+1.27%)
May 25, 2005 15.88 16.04 15.78 15.81 562,114 -0.09(-0.58%)
May 24, 2005 16.09 16.10 15.74 15.90 622,225 -0.16(-0.99%)
May 23, 2005 15.94 16.17 15.90 16.06 562,834 +0.14(+0.89%)
May 20, 2005 15.60 15.97 15.58 15.92 1,022,123 +0.42(+2.69%)
May 19, 2005 15.62 15.62 15.33 15.50 544,356 -0.10(-0.64%)
May 18, 2005 15.10 15.62 15.09 15.60 865,427 +0.57(+3.77%)
May 17, 2005 14.89 15.18 14.80 15.04 1,019,364 +0.08(+0.56%)
May 16, 2005 14.76 15.00 14.71 14.95 1,208,815 +0.24(+1.64%)
May 13, 2005 14.66 14.87 14.54 14.71 1,921,506 +0.04(+0.28%)
May 12, 2005 14.79 14.89 14.60 14.67 1,127,227 -0.12(-0.79%)
May 11, 2005 14.73 14.92 14.69 14.79 1,310,080 -0.06(-0.39%)
May 10, 2005 15.09 15.17 14.79 14.84 932,737 -0.26(-1.71%)
May 09, 2005 15.18 15.21 14.88 15.10 451,491 -0.02(-0.11%)
May 06, 2005 15.10 15.28 14.98 15.12 514,841 +0.05(+0.33%)
May 05, 2005 15.44 15.59 14.74 15.07 1,336,955 -0.31(-2.00%)
May 04, 2005 15.14 15.50 15.14 15.38 1,368,511 +0.37(+2.44%)
May 03, 2005 14.90 15.24 14.89 15.01 1,135,626 +0.07(+0.50%)
May 02, 2005 14.59 14.99 14.57 14.94 1,152,544 +0.39(+2.69%)
Apr 29, 2005 14.77 14.78 14.43 14.54 1,025,363 -0.17(-1.19%)
Apr 28, 2005 14.84 14.93 14.62 14.72 821,634 -0.14(-0.95%)
Apr 27, 2005 14.84 14.93 14.70 14.86 936,577 +0.02(+0.11%)
Apr 26, 2005 14.84 15.06 14.78 14.84 1,117,269 +0.04(+0.28%)
Apr 25, 2005 14.94 14.94 14.78 14.80 966,572 -0.12(-0.84%)
Apr 22, 2005 14.92 14.97 14.74 14.93 765,843 -0.04(-0.28%)
Apr 21, 2005 14.79 15.06 14.70 14.97 1,428,981 +0.60(+4.18%)
Apr 20, 2005 14.16 14.71 13.94 14.37 2,106,278 +0.23(+1.59%)
Apr 19, 2005 14.14 14.34 13.73 14.14 1,697,380 +0.12(+0.89%)
Apr 18, 2005 13.85 14.22 13.85 14.02 924,098 +0.20(+1.45%)
Apr 15, 2005 14.21 14.26 13.75 13.82 1,470,975 -0.38(-2.70%)
Apr 14, 2005 14.46 14.58 14.04 14.20 1,047,440 -0.26(-1.79%)
Apr 13, 2005 14.75 14.86 14.39 14.46 1,494,851 -0.28(-1.92%)
Apr 12, 2005 14.83 14.84 14.47 14.74 614,426 -0.17(-1.12%)
Apr 11, 2005 15.13 15.13 14.67 14.91 930,098 -0.22(-1.43%)
Apr 08, 2005 15.41 15.43 15.01 15.13 1,269,406 -0.28(-1.79%)
Apr 07, 2005 15.50 15.59 15.36 15.40 892,783 -0.12(-0.75%)
Apr 06, 2005 15.36 15.54 15.36 15.52 733,208 +0.18(+1.20%)
Apr 05, 2005 15.14 15.37 15.14 15.34 631,463 +0.19(+1.27%)
Apr 04, 2005 15.13 15.25 14.93 15.14 1,139,106 +0.07(+0.44%)
Apr 01, 2005 15.42 15.61 15.04 15.08 1,276,725 -0.23(-1.47%)
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.