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 (%)
Jul 30, 2004 19.29 19.54 19.21 19.54 595,949 +0.29(+1.52%)
Jul 29, 2004 19.12 19.26 18.79 19.25 503,443 +0.34(+1.81%)
Jul 28, 2004 18.92 19.03 18.60 18.91 662,898 -0.01(-0.04%)
Jul 27, 2004 19.05 19.12 18.84 18.92 713,891 -0.25(-1.30%)
Jul 26, 2004 19.15 19.46 19.09 19.17 816,835 +0.11(+0.57%)
Jul 23, 2004 19.06 19.10 18.75 19.06 491,924 +0.10(+0.53%)
Jul 22, 2004 18.46 19.14 18.43 18.96 886,784 +0.71(+3.88%)
Jul 21, 2004 18.34 18.79 18.24 18.25 611,426 +0.00(+0.00%)
Jul 20, 2004 18.25 18.37 18.15 18.25 342,907 +0.00(+0.00%)
Jul 19, 2004 18.10 18.42 18.09 18.25 305,593 +0.07(+0.37%)
Jul 16, 2004 18.54 18.65 18.19 18.19 321,430 -0.35(-1.89%)
Jul 15, 2004 18.74 18.75 18.53 18.54 260,240 -0.21(-1.11%)
Jul 14, 2004 18.92 19.04 18.63 18.74 373,502 -0.18(-0.97%)
Jul 13, 2004 18.64 18.99 18.64 18.93 224,965 +0.29(+1.57%)
Jul 12, 2004 18.72 18.77 18.45 18.64 261,320 -0.08(-0.40%)
Jul 09, 2004 18.61 18.86 18.42 18.71 339,908 +0.31(+1.68%)
Jul 08, 2004 18.69 18.83 18.37 18.40 433,733 -0.48(-2.52%)
Jul 07, 2004 19.17 19.24 18.78 18.88 785,880 -0.35(-1.82%)
Jul 06, 2004 19.22 19.52 19.12 19.23 770,522 +0.06(+0.30%)
Jul 02, 2004 19.09 19.24 19.04 19.17 435,293 +0.08(+0.44%)
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.