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 30, 2003 12.89 13.28 12.89 13.24 463,849 +0.32(+2.45%)
May 29, 2003 12.78 12.96 12.74 12.93 454,130 +0.03(+0.26%)
May 28, 2003 12.94 13.08 12.84 12.89 431,334 -0.08(-0.64%)
May 27, 2003 12.84 13.00 12.64 12.98 458,689 +0.12(+0.91%)
May 23, 2003 12.87 12.95 12.69 12.86 739,807 +0.00(+0.00%)
May 22, 2003 12.70 12.98 12.69 12.86 677,776 +0.16(+1.25%)
May 21, 2003 12.09 12.79 12.04 12.70 940,176 +0.58(+4.74%)
May 20, 2003 12.19 12.26 12.07 12.13 614,186 -0.04(-0.34%)
May 19, 2003 12.27 12.41 12.15 12.17 359,105 -0.23(-1.82%)
May 16, 2003 12.09 12.39 11.90 12.39 1,171,621 +0.25(+2.06%)
May 15, 2003 12.04 12.27 12.00 12.14 772,922 +0.10(+0.83%)
May 14, 2003 12.10 12.13 11.98 12.04 380,701 -0.06(-0.48%)
May 13, 2003 12.07 12.15 11.96 12.10 453,650 -0.02(-0.14%)
May 12, 2003 11.95 12.14 11.94 12.12 291,675 +0.12(+0.97%)
May 09, 2003 11.68 12.08 11.61 12.00 391,380 +0.32(+2.78%)
May 08, 2003 11.84 11.94 11.65 11.68 246,922 -0.24(-2.03%)
May 07, 2003 11.74 12.03 11.56 11.92 360,185 +0.24(+2.07%)
May 06, 2003 11.54 11.72 11.54 11.68 598,948 +0.06(+0.50%)
May 05, 2003 11.54 11.70 11.54 11.62 712,451 -0.21(-1.76%)
May 02, 2003 11.63 11.95 11.60 11.83 328,869 +0.12(+1.00%)
May 01, 2003 11.67 11.75 11.49 11.71 201,089 -0.02(-0.21%)
Apr 30, 2003 11.66 11.76 11.50 11.74 416,456 +0.04(+0.36%)
Apr 29, 2003 11.72 11.84 11.52 11.69 433,253 -0.04(-0.35%)
Apr 28, 2003 11.46 11.74 11.46 11.74 306,913 +0.18(+1.59%)
Apr 25, 2003 11.54 11.67 11.46 11.55 300,074 -0.07(-0.65%)
Apr 24, 2003 11.49 11.73 11.42 11.63 362,224 +0.05(+0.43%)
Apr 23, 2003 11.41 11.65 11.39 11.58 361,264 +0.00(+0.00%)
Apr 22, 2003 11.25 11.63 11.21 11.58 337,988 +0.20(+1.76%)
Apr 21, 2003 11.00 11.41 11.00 11.38 335,828 -0.01(-0.07%)
Apr 17, 2003 11.23 11.40 11.00 11.39 511,121 +0.24(+2.17%)
Apr 16, 2003 11.24 11.34 11.08 11.14 341,227 +0.03(+0.22%)
Apr 15, 2003 11.09 11.26 10.92 11.12 276,797 -0.05(-0.45%)
Apr 14, 2003 11.00 11.17 10.94 11.17 345,667 +0.18(+1.59%)
Apr 11, 2003 11.10 11.19 10.94 10.99 516,881 -0.10(-0.90%)
Apr 10, 2003 11.21 11.21 10.75 11.09 260,840 -0.03(-0.30%)
Apr 09, 2003 11.11 11.44 11.01 11.13 448,491 +0.10(+0.91%)
Apr 08, 2003 11.25 11.32 11.03 11.03 382,621 -0.22(-1.93%)
Apr 07, 2003 11.45 11.57 11.18 11.24 376,382 +0.21(+1.89%)
Apr 04, 2003 10.94 11.09 10.86 11.04 342,427 +0.21(+1.92%)
Apr 03, 2003 11.10 11.10 10.81 10.83 275,237 -0.19(-1.74%)
Apr 02, 2003 10.56 11.11 10.52 11.02 701,052 +0.54(+5.17%)
Apr 01, 2003 10.18 10.48 10.11 10.48 577,951 +0.31(+3.03%)
Mar 31, 2003 10.09 10.18 9.868 10.17 733,448 -0.18(-1.77%)
Mar 28, 2003 10.43 10.50 10.03 10.35 703,332 -0.08(-0.80%)
Mar 27, 2003 10.59 10.69 10.33 10.43 568,953 -0.41(-3.77%)
Mar 26, 2003 10.99 11.02 10.67 10.84 236,723 -0.08(-0.69%)
Mar 25, 2003 10.63 10.92 10.50 10.92 502,963 +0.29(+2.74%)
Mar 24, 2003 11.46 11.46 10.52 10.63 926,018 -0.98(-8.47%)
Mar 21, 2003 11.35 11.79 11.23 11.61 510,522 +0.34(+3.03%)
Mar 20, 2003 11.07 11.35 10.88 11.27 218,606 +0.21(+1.88%)
Mar 19, 2003 11.29 11.42 10.98 11.06 553,355 -0.29(-2.57%)
Mar 18, 2003 11.13 11.44 11.07 11.35 366,184 +0.22(+2.02%)
Mar 17, 2003 10.42 11.16 10.42 11.13 491,924 +0.57(+5.37%)
Mar 14, 2003 10.90 10.90 10.47 10.56 548,196 -0.26(-2.39%)
Mar 13, 2003 10.50 10.82 10.50 10.82 468,768 +0.38(+3.59%)
Mar 12, 2003 10.43 10.60 10.34 10.44 286,876 +0.06(+0.56%)
Mar 11, 2003 10.98 11.05 10.38 10.38 349,986 -0.59(-5.39%)
Mar 10, 2003 11.04 11.09 10.88 10.98 179,732 -0.13(-1.20%)
Mar 07, 2003 11.09 11.27 10.92 11.11 277,277 -0.06(-0.52%)
Mar 06, 2003 11.04 11.17 10.87 11.17 238,043 +0.12(+1.13%)
Mar 05, 2003 11.11 11.21 10.84 11.04 396,299 -0.07(-0.60%)
Mar 04, 2003 11.54 11.57 11.09 11.11 385,621 -0.41(-3.55%)
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.