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, 2005 12.64 12.81 12.54 12.73 1,185,179 -0.02(-0.20%)
Sep 29, 2005 12.89 12.93 12.54 12.75 1,207,255 -0.13(-1.04%)
Sep 28, 2005 13.37 13.43 12.84 12.89 724,929 -0.38(-2.83%)
Sep 27, 2005 13.09 13.32 12.97 13.26 536,438 +0.16(+1.21%)
Sep 26, 2005 13.36 13.42 13.04 13.10 420,895 -0.22(-1.63%)
Sep 23, 2005 13.26 13.35 13.03 13.32 338,108 +0.15(+1.14%)
Sep 22, 2005 13.17 13.25 12.84 13.17 469,248 +0.04(+0.32%)
Sep 21, 2005 13.42 13.44 13.09 13.13 628,344 -0.39(-2.90%)
Sep 20, 2005 13.70 13.79 13.50 13.52 479,326 -0.18(-1.34%)
Sep 19, 2005 14.19 14.19 13.65 13.70 607,947 -0.58(-4.03%)
Sep 16, 2005 14.17 14.28 14.01 14.28 1,330,116 +0.32(+2.27%)
Sep 15, 2005 13.95 14.05 13.90 13.96 410,097 +0.04(+0.30%)
Sep 14, 2005 13.99 14.06 13.85 13.92 613,466 -0.04(-0.30%)
Sep 13, 2005 13.99 14.07 13.84 13.96 687,974 -0.11(-0.77%)
Sep 12, 2005 13.84 14.09 13.74 14.07 496,964 +0.26(+1.87%)
Sep 09, 2005 13.89 13.92 13.75 13.81 563,194 -0.07(-0.48%)
Sep 08, 2005 14.00 14.00 13.86 13.88 351,666 -0.16(-1.13%)
Sep 07, 2005 13.95 14.07 13.88 14.04 439,012 +0.08(+0.60%)
Sep 06, 2005 13.86 14.04 13.84 13.95 579,991 +0.15(+1.09%)
Sep 02, 2005 13.97 14.03 13.76 13.80 410,097 -0.08(-0.54%)
Sep 01, 2005 14.09 14.26 13.84 13.88 644,061 -0.21(-1.48%)
Aug 31, 2005 13.99 14.12 13.84 14.09 610,706 +0.04(+0.30%)
Aug 30, 2005 14.19 14.19 13.84 14.04 475,007 -0.15(-1.06%)
Aug 29, 2005 13.95 14.22 13.84 14.19 402,058 +0.11(+0.77%)
Aug 26, 2005 14.19 14.23 14.00 14.09 586,470 -0.21(-1.46%)
Aug 25, 2005 14.12 14.32 14.05 14.29 401,698 +0.15(+1.06%)
Aug 24, 2005 14.06 14.37 14.04 14.14 554,795 +0.10(+0.71%)
Aug 23, 2005 14.15 14.19 14.04 14.04 324,430 -0.12(-0.88%)
Aug 22, 2005 14.13 14.31 14.08 14.17 481,966 +0.01(+0.06%)
Aug 19, 2005 14.14 14.22 14.04 14.16 363,784 +0.03(+0.24%)
Aug 18, 2005 14.26 14.33 14.08 14.13 475,727 -0.12(-0.88%)
Aug 17, 2005 14.34 14.57 14.24 14.25 747,725 -0.07(-0.47%)
Aug 16, 2005 14.40 14.42 14.17 14.32 633,023 -0.11(-0.75%)
Aug 15, 2005 14.46 14.58 14.29 14.43 799,677 -0.04(-0.29%)
Aug 12, 2005 14.53 14.59 14.44 14.47 774,361 -0.17(-1.14%)
Aug 11, 2005 14.29 14.64 14.23 14.64 879,705 +0.34(+2.39%)
Aug 10, 2005 14.42 14.58 14.17 14.29 800,157 -0.04(-0.29%)
Aug 09, 2005 14.49 14.58 14.26 14.34 630,503 -0.15(-1.04%)
Aug 08, 2005 14.74 14.74 14.34 14.49 731,288 -0.10(-0.69%)
Aug 05, 2005 14.99 15.00 14.41 14.59 1,608,354 -0.45(-2.99%)
Aug 04, 2005 15.25 15.31 14.84 15.04 1,238,570 -0.39(-2.54%)
Aug 03, 2005 15.00 15.44 14.78 15.43 1,494,611 +0.26(+1.70%)
Aug 02, 2005 15.84 16.22 14.77 15.17 4,746,355 -2.14(-12.37%)
Aug 01, 2005 17.50 17.50 16.72 17.31 1,099,392 +0.54(+3.23%)
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%)
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.