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%)
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.