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 (%)
Jul 29, 2005 17.20 17.29 16.63 16.77 1,027,883 -0.43(-2.47%)
Jul 28, 2005 16.54 17.19 16.46 17.19 1,003,886 +0.70(+4.24%)
Jul 27, 2005 16.29 16.50 16.07 16.49 519,520 +0.21(+1.28%)
Jul 26, 2005 15.85 16.43 15.82 16.29 596,428 +0.48(+3.06%)
Jul 25, 2005 16.04 16.11 15.76 15.80 254,841 -0.22(-1.35%)
Jul 22, 2005 15.87 16.09 15.83 16.02 221,486 +0.13(+0.84%)
Jul 21, 2005 16.27 16.27 15.83 15.89 579,991 -0.41(-2.51%)
Jul 20, 2005 16.35 16.41 16.04 16.29 574,592 -0.18(-1.06%)
Jul 19, 2005 16.18 16.50 16.11 16.47 365,704 +0.38(+2.33%)
Jul 18, 2005 16.06 16.15 15.96 16.09 647,421 -0.02(-0.16%)
Jul 15, 2005 16.33 16.33 16.04 16.12 500,443 -0.21(-1.28%)
Jul 14, 2005 16.14 16.42 16.09 16.33 358,745 +0.23(+1.40%)
Jul 13, 2005 16.04 16.23 15.93 16.10 417,056 -0.01(-0.05%)
Jul 12, 2005 15.87 16.20 15.80 16.11 448,371 +0.16(+0.99%)
Jul 11, 2005 15.75 16.04 15.71 15.95 400,858 +0.20(+1.27%)
Jul 08, 2005 15.44 15.84 15.35 15.75 544,356 +0.33(+2.16%)
Jul 07, 2005 15.39 15.59 15.29 15.42 419,935 -0.22(-1.39%)
Jul 06, 2005 15.77 15.85 15.53 15.64 346,987 -0.13(-0.85%)
Jul 05, 2005 15.49 15.87 15.30 15.77 343,267 +0.22(+1.39%)
Jul 01, 2005 15.52 15.75 15.41 15.55 340,747 +0.08(+0.48%)
Jun 30, 2005 15.84 15.86 15.44 15.48 323,950 -0.33(-2.06%)
Jun 29, 2005 15.76 15.84 15.63 15.80 293,115 +0.13(+0.85%)
Jun 28, 2005 15.34 15.72 15.34 15.67 394,979 +0.29(+1.90%)
Jun 27, 2005 15.46 15.48 15.23 15.38 316,391 -0.04(-0.27%)
Jun 24, 2005 15.72 15.73 15.36 15.42 474,647 -0.31(-1.96%)
Jun 23, 2005 15.95 15.99 15.73 15.73 426,654 -0.23(-1.41%)
Jun 22, 2005 15.85 15.98 15.78 15.95 499,963 +0.10(+0.63%)
Jun 21, 2005 15.89 15.94 15.79 15.85 227,245 +0.00(+0.00%)
Jun 20, 2005 15.84 15.90 15.77 15.85 681,136 -0.12(-0.73%)
Jun 17, 2005 16.19 16.41 15.88 15.97 1,013,725 -0.29(-1.79%)
Jun 16, 2005 16.13 16.31 16.03 16.26 270,678 +0.10(+0.62%)
Jun 15, 2005 16.18 16.25 15.92 16.16 334,748 +0.01(+0.05%)
Jun 14, 2005 15.94 16.23 15.89 16.15 363,544 +0.19(+1.20%)
Jun 13, 2005 15.92 15.99 15.75 15.96 582,991 -0.02(-0.10%)
Jun 10, 2005 15.84 16.14 15.77 15.98 638,662 +0.16(+1.00%)
Jun 09, 2005 15.99 15.99 15.68 15.82 444,772 -0.24(-1.50%)
Jun 08, 2005 16.21 16.46 15.99 16.06 910,061 -0.07(-0.46%)
Jun 07, 2005 15.96 16.34 15.96 16.14 1,434,860 +0.37(+2.33%)
Jun 06, 2005 15.67 15.88 15.59 15.77 996,927 +0.12(+0.75%)
Jun 03, 2005 15.87 16.04 15.58 15.65 575,432 -0.28(-1.73%)
Jun 02, 2005 15.59 15.98 15.49 15.93 608,067 +0.31(+1.97%)
Jun 01, 2005 15.83 15.83 15.37 15.62 1,083,434 -0.25(-1.58%)
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.