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 (%)
Oct 31, 2003 16.38 16.47 16.32 16.39 335,108 -0.05(-0.30%)
Oct 30, 2003 16.44 16.44 16.42 16.44 369,423 -0.02(-0.10%)
Oct 29, 2003 16.42 16.52 16.32 16.45 370,503 +0.03(+0.20%)
Oct 28, 2003 16.35 16.42 16.24 16.42 546,516 +0.12(+0.77%)
Oct 27, 2003 15.94 16.37 15.94 16.29 539,557 +0.54(+3.44%)
Oct 24, 2003 15.78 15.90 15.62 15.75 471,288 -0.11(-0.68%)
Oct 23, 2003 15.84 16.11 15.79 15.86 449,571 -0.08(-0.52%)
Oct 22, 2003 16.14 16.16 15.94 15.94 401,458 -0.22(-1.39%)
Oct 21, 2003 16.15 16.32 16.09 16.17 1,050,679 -0.10(-0.61%)
Oct 20, 2003 15.74 16.30 15.69 16.27 1,204,856 +0.63(+4.05%)
Oct 17, 2003 15.69 15.84 15.43 15.64 622,584 -0.06(-0.37%)
Oct 16, 2003 15.19 15.99 15.13 15.69 2,123,915 +0.69(+4.61%)
Oct 15, 2003 15.09 15.23 14.86 15.00 735,487 -0.08(-0.55%)
Oct 14, 2003 15.00 15.19 14.96 15.09 532,118 +0.05(+0.33%)
Oct 13, 2003 14.95 15.13 14.93 15.04 396,539 +0.08(+0.56%)
Oct 10, 2003 14.74 14.95 14.74 14.95 531,638 +0.20(+1.36%)
Oct 09, 2003 14.56 14.88 14.55 14.75 973,051 +0.32(+2.19%)
Oct 08, 2003 14.59 14.60 14.59 14.44 1,070,956 +0.47(+3.40%)
Oct 07, 2003 13.94 13.98 13.76 13.96 510,762 -0.03(-0.24%)
Oct 06, 2003 14.08 14.14 13.91 13.99 306,913 +0.01(+0.06%)
Oct 03, 2003 13.89 14.15 13.89 13.99 565,353 +0.35(+2.57%)
Oct 02, 2003 13.59 13.65 13.43 13.64 754,084 -0.02(-0.12%)
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.