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 (%)
Jun 30, 2003 17.20 17.93 17.10 17.59 1,453,300 +0.30(+1.74%)
Jun 27, 2003 17.02 17.44 17.00 17.29 453,600 +0.12(+0.70%)
Jun 26, 2003 16.74 17.22 16.66 17.17 430,200 +0.23(+1.36%)
Jun 25, 2003 17.00 17.17 16.90 16.94 340,600 -0.03(-0.18%)
Jun 24, 2003 16.97 17.20 16.96 16.97 392,700 +0.05(+0.30%)
Jun 23, 2003 17.50 17.53 16.85 16.92 507,700 -0.47(-2.70%)
Jun 20, 2003 17.85 17.86 17.36 17.39 679,300 -0.05(-0.29%)
Jun 19, 2003 17.54 17.76 17.35 17.44 335,700 -0.15(-0.85%)
Jun 18, 2003 17.70 17.77 17.31 17.59 357,400 -0.06(-0.34%)
Jun 17, 2003 17.40 17.70 17.23 17.65 364,300 +0.01(+0.06%)
Jun 16, 2003 17.25 17.67 17.10 17.64 377,100 +0.54(+3.16%)
Jun 13, 2003 17.53 17.54 16.88 17.10 336,100 -0.69(-3.88%)
Jun 12, 2003 17.79 17.79 17.49 17.79 255,200 +0.00(+0.00%)
Jun 11, 2003 17.13 17.79 17.00 17.79 462,900 +0.66(+3.85%)
Jun 10, 2003 16.62 17.15 16.58 17.13 290,600 +0.51(+3.07%)
Jun 09, 2003 16.65 16.87 16.48 16.62 415,700 -0.27(-1.60%)
Jun 06, 2003 17.23 17.50 16.79 16.89 593,800 -0.21(-1.23%)
Jun 05, 2003 16.71 17.10 16.45 17.10 552,400 +0.19(+1.12%)
Jun 04, 2003 16.55 16.94 16.36 16.91 590,800 +0.13(+0.77%)
Jun 03, 2003 16.46 16.81 16.24 16.78 674,700 +0.52(+3.20%)
Jun 02, 2003 16.00 16.44 15.88 16.26 416,000 +0.37(+2.33%)
May 30, 2003 15.46 15.93 15.46 15.89 386,600 +0.38(+2.45%)
May 29, 2003 15.33 15.55 15.29 15.51 378,500 +0.04(+0.26%)
May 28, 2003 15.53 15.69 15.40 15.47 359,500 -0.10(-0.64%)
May 27, 2003 15.40 15.60 15.17 15.57 382,300 +0.14(+0.91%)
May 23, 2003 15.44 15.54 15.23 15.43 616,600 +0.00(+0.00%)
May 22, 2003 15.24 15.57 15.23 15.43 564,900 +0.19(+1.25%)
May 21, 2003 14.50 15.35 14.45 15.24 783,600 +0.69(+4.74%)
May 20, 2003 14.62 14.71 14.48 14.55 511,900 -0.05(-0.34%)
May 19, 2003 14.72 14.89 14.58 14.60 299,300 -0.27(-1.82%)
May 16, 2003 14.50 14.87 14.28 14.87 976,500 +0.30(+2.06%)
May 15, 2003 14.44 14.72 14.40 14.57 644,200 +0.12(+0.83%)
May 14, 2003 14.52 14.55 14.37 14.45 317,300 -0.07(-0.48%)
May 13, 2003 14.48 14.58 14.35 14.52 378,100 -0.02(-0.14%)
May 12, 2003 14.34 14.57 14.32 14.54 243,100 +0.14(+0.97%)
May 09, 2003 14.01 14.49 13.93 14.40 326,200 +0.39(+2.78%)
May 08, 2003 14.20 14.33 13.98 14.01 205,800 -0.29(-2.03%)
May 07, 2003 14.08 14.43 13.87 14.30 300,200 +0.29(+2.07%)
May 06, 2003 13.84 14.06 13.84 14.01 499,200 +0.07(+0.50%)
May 05, 2003 13.85 14.04 13.85 13.94 593,800 -0.25(-1.76%)
May 02, 2003 13.95 14.34 13.92 14.19 274,100 +0.14(+1.00%)
May 01, 2003 14.00 14.10 13.78 14.05 167,600 -0.03(-0.21%)
Apr 30, 2003 13.99 14.11 13.80 14.08 347,100 +0.05(+0.36%)
Apr 29, 2003 14.06 14.20 13.82 14.03 361,100 -0.05(-0.36%)
Apr 28, 2003 13.75 14.08 13.75 14.08 255,800 +0.22(+1.59%)
Apr 25, 2003 13.85 14.00 13.75 13.86 250,100 -0.09(-0.65%)
Apr 24, 2003 13.79 14.07 13.70 13.95 301,900 +0.06(+0.43%)
Apr 23, 2003 13.69 13.98 13.66 13.89 301,100 +0.00(+0.00%)
Apr 22, 2003 13.50 13.95 13.45 13.89 281,700 +0.24(+1.76%)
Apr 21, 2003 13.20 13.69 13.20 13.65 279,900 -0.01(-0.07%)
Apr 17, 2003 13.47 13.68 13.20 13.66 426,000 +0.29(+2.17%)
Apr 16, 2003 13.49 13.60 13.29 13.37 284,400 +0.03(+0.22%)
Apr 15, 2003 13.30 13.51 13.10 13.34 230,700 -0.06(-0.45%)
Apr 14, 2003 13.20 13.40 13.13 13.40 288,100 +0.21(+1.59%)
Apr 11, 2003 13.32 13.42 13.13 13.19 430,800 -0.12(-0.90%)
Apr 10, 2003 13.45 13.45 12.90 13.31 217,400 -0.04(-0.30%)
Apr 09, 2003 13.33 13.73 13.21 13.35 373,800 +0.12(+0.91%)
Apr 08, 2003 13.50 13.58 13.23 13.23 318,900 -0.26(-1.93%)
Apr 07, 2003 13.74 13.88 13.41 13.49 313,700 +0.25(+1.89%)
Apr 04, 2003 13.12 13.31 13.03 13.24 285,400 +0.25(+1.92%)
Apr 03, 2003 13.32 13.32 12.97 12.99 229,400 -0.23(-1.74%)
Apr 02, 2003 12.67 13.33 12.62 13.22 584,300 +0.65(+5.17%)
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.