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%)
Sep 02, 2003 15.04 15.17 14.80 15.17 408,657 +0.17(+1.11%)
Aug 29, 2003 14.75 15.04 14.60 15.00 297,314 +0.28(+1.87%)
Aug 28, 2003 14.79 14.79 14.40 14.73 381,061 -0.06(-0.39%)
Aug 27, 2003 14.75 14.86 14.55 14.79 517,361 -0.04(-0.28%)
Aug 26, 2003 14.79 14.89 14.49 14.83 628,704 +0.02(+0.11%)
Aug 25, 2003 14.76 14.90 14.67 14.81 424,255 +0.14(+0.97%)
Aug 22, 2003 15.29 15.34 14.59 14.67 661,699 -0.54(-3.56%)
Aug 21, 2003 15.35 15.54 15.13 15.21 740,287 -0.14(-0.92%)
Aug 20, 2003 15.24 15.47 15.14 15.35 525,399 +0.15(+0.99%)
Aug 19, 2003 15.17 15.32 15.04 15.20 636,142 +0.08(+0.55%)
Aug 18, 2003 14.94 15.16 14.87 15.12 477,407 +0.18(+1.23%)
Aug 15, 2003 14.95 14.99 14.79 14.94 164,734 -0.02(-0.11%)
Aug 14, 2003 14.46 14.96 14.42 14.95 651,020 +0.39(+2.69%)
Aug 13, 2003 14.45 14.59 14.21 14.56 473,567 +0.11(+0.75%)
Aug 12, 2003 14.00 14.46 13.84 14.45 394,019 +0.45(+3.21%)
Aug 11, 2003 13.88 14.00 13.63 14.00 389,820 +0.14(+1.02%)
Aug 08, 2003 13.92 13.92 13.74 13.86 264,199 -0.02(-0.12%)
Aug 07, 2003 14.00 14.00 13.71 13.88 470,688 -0.12(-0.89%)
Aug 06, 2003 13.84 14.10 13.79 14.00 623,904 +0.04(+0.30%)
Aug 05, 2003 14.21 14.26 13.92 13.96 717,970 -0.33(-2.33%)
Aug 04, 2003 13.89 14.39 13.77 14.29 645,261 +0.40(+2.88%)
Aug 01, 2003 14.13 14.17 13.75 13.89 565,113 -0.27(-1.94%)
Jul 31, 2003 14.29 14.41 14.06 14.17 487,965 +0.00(+0.00%)
Jul 30, 2003 14.04 14.25 13.94 14.17 379,262 +0.04(+0.29%)
Jul 29, 2003 14.14 14.34 13.96 14.13 495,764 -0.15(-1.05%)
Jul 28, 2003 14.00 14.30 13.92 14.28 651,620 +0.23(+1.66%)
Jul 25, 2003 13.61 14.11 13.58 14.04 470,808 +0.46(+3.37%)
Jul 24, 2003 13.78 14.03 13.57 13.59 416,096 -0.11(-0.79%)
Jul 23, 2003 13.69 13.73 13.38 13.69 335,948 +0.00(+0.00%)
Jul 22, 2003 13.59 13.71 13.39 13.69 588,630 +0.09(+0.67%)
Jul 21, 2003 13.99 13.99 13.51 13.60 500,443 -0.39(-2.80%)
Jul 18, 2003 13.88 13.99 13.73 13.99 362,944 +0.18(+1.33%)
Jul 17, 2003 14.09 14.17 13.76 13.81 461,209 -0.38(-2.64%)
Jul 16, 2003 14.13 14.25 13.40 14.19 794,518 +0.04(+0.29%)
Jul 15, 2003 14.29 14.34 14.09 14.14 395,939 -0.15(-1.05%)
Jul 14, 2003 14.32 14.38 14.15 14.29 397,739 -0.03(-0.18%)
Jul 11, 2003 14.20 14.39 14.07 14.32 382,621 +0.02(+0.12%)
Jul 10, 2003 14.39 14.57 14.15 14.30 316,151 -0.25(-1.72%)
Jul 09, 2003 14.69 14.79 14.44 14.55 580,111 -0.28(-1.91%)
Jul 08, 2003 13.67 14.94 13.67 14.84 962,733 -0.08(-0.50%)
Jul 07, 2003 14.87 15.07 14.79 14.91 335,468 +0.16(+1.07%)
Jul 03, 2003 14.74 15.00 14.67 14.75 166,894 -0.16(-1.06%)
Jul 02, 2003 14.64 14.98 14.64 14.91 318,431 +0.28(+1.88%)
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.