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 28, 2004 17.82 17.92 17.58 17.58 269,238 -0.28(-1.59%)
May 27, 2004 17.64 17.90 17.64 17.86 508,122 +0.16(+0.89%)
May 26, 2004 17.53 17.75 17.38 17.70 484,486 +0.18(+1.00%)
May 25, 2004 16.99 17.57 16.91 17.53 380,701 +0.54(+3.19%)
May 24, 2004 17.03 17.15 16.81 16.99 361,144 +0.11(+0.64%)
May 21, 2004 16.74 17.02 16.57 16.88 550,955 +0.14(+0.85%)
May 20, 2004 16.76 16.84 16.62 16.74 436,373 +0.05(+0.30%)
May 19, 2004 17.04 17.25 16.65 16.69 491,924 -0.15(-0.89%)
May 18, 2004 16.84 16.87 16.62 16.84 261,440 +0.21(+1.25%)
May 17, 2004 16.87 17.22 16.48 16.63 536,678 -0.38(-2.21%)
May 14, 2004 16.93 17.22 16.67 17.00 411,297 -0.09(-0.54%)
May 13, 2004 17.04 17.15 16.84 17.09 535,358 +0.05(+0.29%)
May 12, 2004 16.68 17.06 16.44 17.04 647,901 +0.16(+0.94%)
May 11, 2004 16.80 17.10 16.64 16.89 622,345 +0.27(+1.60%)
May 10, 2004 16.71 16.75 16.38 16.62 504,642 -0.23(-1.34%)
May 07, 2004 17.11 17.32 16.75 16.84 558,274 -0.49(-2.84%)
May 06, 2004 17.34 17.39 17.18 17.34 397,739 -0.12(-0.67%)
May 05, 2004 17.60 17.77 17.30 17.45 637,102 -0.30(-1.69%)
May 04, 2004 17.65 18.09 17.37 17.75 503,563 +0.03(+0.14%)
May 03, 2004 17.84 17.87 17.51 17.73 546,756 -0.10(-0.56%)
Apr 30, 2004 17.78 18.21 17.70 17.83 700,333 +0.05(+0.28%)
Apr 29, 2004 18.09 18.34 17.54 17.78 595,349 -0.40(-2.20%)
Apr 28, 2004 18.28 18.44 18.04 18.18 576,032 -0.31(-1.67%)
Apr 27, 2004 18.69 18.80 18.16 18.49 925,418 -0.20(-1.07%)
Apr 26, 2004 19.32 19.40 18.54 18.69 980,730 -0.59(-3.07%)
Apr 23, 2004 19.37 19.37 18.92 19.28 542,317 -0.10(-0.52%)
Apr 22, 2004 18.90 19.45 18.72 19.38 947,855 +0.48(+2.51%)
Apr 21, 2004 18.63 18.96 18.55 18.90 875,506 +0.23(+1.25%)
Apr 20, 2004 19.29 19.50 18.67 18.67 1,181,339 -0.64(-3.32%)
Apr 19, 2004 19.17 19.41 19.13 19.31 706,932 +0.13(+0.70%)
Apr 16, 2004 19.17 19.26 18.89 19.18 1,170,061 +0.02(+0.09%)
Apr 15, 2004 18.29 19.17 17.92 19.16 2,727,183 +2.07(+12.09%)
Apr 14, 2004 17.54 17.62 16.96 17.09 716,770 -0.49(-2.80%)
Apr 13, 2004 17.54 17.78 17.54 17.59 1,257,768 +0.06(+0.33%)
Apr 12, 2004 17.37 17.53 17.29 17.53 623,664 +0.37(+2.14%)
Apr 08, 2004 17.36 17.44 17.14 17.16 616,225 -0.12(-0.67%)
Apr 07, 2004 17.27 17.38 16.91 17.28 551,435 +0.10(+0.58%)
Apr 06, 2004 17.27 17.37 17.06 17.18 424,495 -0.24(-1.39%)
Apr 05, 2004 17.29 17.47 17.14 17.42 956,134 +0.45(+2.65%)
Apr 02, 2004 17.00 17.24 16.97 16.97 770,402 +0.11(+0.64%)
Apr 01, 2004 16.84 16.99 16.71 16.86 383,221 +0.07(+0.40%)
Mar 31, 2004 16.89 16.99 16.72 16.79 624,624 -0.21(-1.23%)
Mar 30, 2004 16.39 17.00 16.34 17.00 901,662 +0.48(+2.87%)
Mar 29, 2004 16.27 16.63 16.27 16.53 703,692 +0.28(+1.74%)
Mar 26, 2004 16.68 16.70 16.19 16.24 1,723,176 -0.43(-2.55%)
Mar 25, 2004 16.75 16.88 16.64 16.67 1,210,855 +0.18(+1.06%)
Mar 24, 2004 16.38 17.11 16.34 16.49 3,935,039 +1.03(+6.63%)
Mar 23, 2004 15.37 15.80 15.26 15.47 480,406 +0.05(+0.32%)
Mar 22, 2004 15.75 15.75 15.35 15.42 400,618 -0.31(-1.96%)
Mar 19, 2004 15.84 15.92 15.54 15.73 365,824 -0.11(-0.68%)
Mar 18, 2004 15.88 15.95 15.64 15.84 351,066 -0.21(-1.30%)
Mar 17, 2004 15.77 16.17 15.73 16.04 359,705 +0.27(+1.69%)
Mar 16, 2004 15.55 15.84 15.55 15.78 466,128 +0.35(+2.27%)
Mar 15, 2004 15.68 15.70 15.32 15.43 424,495 -0.42(-2.68%)
Mar 12, 2004 15.45 15.86 15.36 15.85 449,691 +0.56(+3.65%)
Mar 11, 2004 15.42 15.60 15.19 15.29 1,062,797 -0.17(-1.08%)
Mar 10, 2004 16.21 16.21 15.38 15.46 980,130 -0.79(-4.87%)
Mar 09, 2004 16.11 16.30 15.99 16.25 632,063 +0.12(+0.72%)
Mar 08, 2004 16.33 16.34 16.09 16.14 282,796 -0.20(-1.22%)
Mar 05, 2004 16.53 16.53 16.19 16.34 463,729 -0.23(-1.36%)
Mar 04, 2004 16.48 16.57 16.15 16.56 275,477 +0.08(+0.51%)
Mar 03, 2004 16.57 16.59 16.17 16.48 579,631 -0.19(-1.15%)
Mar 02, 2004 16.50 16.77 16.47 16.67 528,399 +0.05(+0.30%)
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.