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 (%)
Sep 30, 2003 13.49 13.49 13.23 13.23 1,117,029 -0.23(-1.73%)
Sep 29, 2003 13.39 13.49 13.14 13.46 588,630 +0.03(+0.25%)
Sep 26, 2003 13.84 13.84 13.34 13.43 742,686 -0.45(-3.24%)
Sep 25, 2003 13.85 14.04 13.77 13.88 648,381 +0.03(+0.18%)
Sep 24, 2003 14.13 14.29 13.83 13.85 1,214,094 -0.82(-5.57%)
Sep 23, 2003 14.75 14.79 14.63 14.67 438,293 +0.00(+0.00%)
Sep 22, 2003 15.11 15.11 14.67 14.67 464,329 -0.44(-2.92%)
Sep 19, 2003 14.71 15.11 14.71 15.11 360,185 +0.32(+2.14%)
Sep 18, 2003 14.96 14.96 14.77 14.79 546,636 -0.24(-1.61%)
Sep 17, 2003 15.14 15.14 14.94 15.04 556,115 -0.12(-0.77%)
Sep 16, 2003 14.84 15.15 14.87 15.15 933,337 +0.32(+2.13%)
Sep 15, 2003 14.38 14.89 14.27 14.84 1,134,186 +0.41(+2.83%)
Sep 12, 2003 13.88 14.45 13.59 14.43 754,204 +0.47(+3.34%)
Sep 11, 2003 14.05 14.24 13.91 13.96 381,301 -0.08(-0.59%)
Sep 10, 2003 14.34 14.34 13.97 14.04 754,564 -0.33(-2.26%)
Sep 09, 2003 14.49 14.49 14.28 14.37 338,948 -0.09(-0.63%)
Sep 08, 2003 14.50 14.69 14.44 14.46 419,695 -0.08(-0.57%)
Sep 05, 2003 14.73 14.73 14.39 14.54 579,751 -0.18(-1.24%)
Sep 04, 2003 14.84 14.98 14.59 14.73 597,148 -0.13(-0.90%)
Sep 03, 2003 15.25 15.25 14.80 14.86 508,242 -0.31(-2.03%)
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.