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 31, 2002 18.47 19.13 18.42 19.04 457,850 -0.18(-0.95%)
May 28, 2002 19.25 19.32 19.09 19.22 365,704 -0.28(-1.45%)
May 27, 2002 19.17 19.78 19.17 19.50 375,782 +0.00(+0.00%)
May 24, 2002 19.17 19.78 19.17 19.50 375,782 +0.23(+1.21%)
May 23, 2002 19.09 19.32 18.68 19.27 560,434 -0.22(-1.11%)
May 22, 2002 18.51 19.49 18.46 19.49 384,301 +0.77(+4.10%)
May 21, 2002 19.49 19.49 18.64 18.72 278,597 -0.54(-2.81%)
May 20, 2002 19.88 19.88 19.17 19.26 425,215 -0.49(-2.49%)
May 17, 2002 19.59 19.92 19.18 19.75 986,369 +0.07(+0.34%)
May 16, 2002 19.79 20.08 19.62 19.69 635,902 -0.10(-0.51%)
May 15, 2002 19.17 19.88 19.00 19.79 616,345 +0.57(+2.95%)
May 14, 2002 19.01 19.26 18.80 19.22 582,871 +0.42(+2.22%)
May 13, 2002 19.04 19.04 18.17 18.80 1,316,319 -0.24(-1.27%)
May 10, 2002 21.19 21.19 15.84 19.04 9,178,479 -2.35(-10.99%)
May 09, 2002 21.34 21.75 21.13 21.39 591,149 +0.02(+0.12%)
May 08, 2002 20.83 21.41 20.83 21.37 423,895 +0.58(+2.77%)
May 07, 2002 20.84 21.21 20.74 20.79 384,421 -0.03(-0.16%)
May 06, 2002 21.38 21.45 20.83 20.83 438,053 -0.48(-2.27%)
May 03, 2002 21.21 21.34 20.85 21.31 485,085 +0.10(+0.47%)
May 02, 2002 20.81 21.21 20.56 21.21 608,307 +0.39(+1.88%)
May 01, 2002 20.67 20.82 19.84 20.82 570,272 +0.15(+0.73%)
Apr 30, 2002 19.79 20.67 19.67 20.67 895,663 +1.08(+5.53%)
Apr 29, 2002 20.36 20.36 19.50 19.59 568,233 -0.61(-3.01%)
Apr 26, 2002 19.67 20.37 19.67 20.19 668,058 +0.53(+2.67%)
Apr 25, 2002 19.75 19.91 19.56 19.67 513,281 -0.19(-0.97%)
Apr 24, 2002 19.17 20.00 19.17 19.86 708,611 +0.61(+3.16%)
Apr 23, 2002 18.96 19.46 18.88 19.25 291,795 +0.12(+0.61%)
Apr 22, 2002 18.79 19.31 18.67 19.14 348,906 +0.13(+0.70%)
Apr 19, 2002 18.67 19.34 18.67 19.00 458,210 +0.12(+0.66%)
Apr 18, 2002 19.13 19.37 18.17 18.88 648,740 -0.07(-0.35%)
Apr 17, 2002 19.21 19.34 18.75 18.94 336,668 -0.56(-2.86%)
Apr 16, 2002 19.50 19.59 18.96 19.50 382,981 -0.04(-0.21%)
Apr 15, 2002 19.50 19.54 19.04 19.54 511,481 -0.06(-0.30%)
Apr 12, 2002 19.29 19.74 19.21 19.60 484,845 +0.34(+1.77%)
Apr 11, 2002 19.33 19.75 19.22 19.26 715,210 -0.03(-0.17%)
Apr 10, 2002 18.35 19.58 18.35 19.29 1,915,507 +1.78(+10.13%)
Apr 09, 2002 17.46 17.73 17.24 17.52 306,673 +0.08(+0.43%)
Apr 08, 2002 17.04 17.46 16.42 17.44 435,533 +0.23(+1.36%)
Apr 05, 2002 17.09 17.49 17.09 17.21 348,426 +0.17(+0.98%)
Apr 04, 2002 16.89 17.09 16.89 17.04 539,197 +0.16(+0.94%)
Apr 03, 2002 17.14 17.46 16.71 16.89 574,712 -0.59(-3.39%)
Apr 02, 2002 17.34 17.59 17.29 17.48 312,672 -0.15(-0.85%)
Apr 01, 2002 17.84 17.88 17.28 17.63 322,390 -0.42(-2.31%)
Mar 29, 2002 17.89 18.15 17.85 18.04 424,615 +0.00(+0.00%)
Mar 28, 2002 17.89 18.15 17.85 18.04 424,615 -0.06(-0.32%)
Mar 27, 2002 18.24 18.24 17.76 18.10 329,109 -0.14(-0.78%)
Mar 26, 2002 17.54 18.30 17.46 18.24 448,971 +0.78(+4.49%)
Mar 25, 2002 17.88 17.93 17.38 17.46 468,528 -0.54(-3.01%)
Mar 22, 2002 17.67 18.21 17.59 18.00 436,373 +0.20(+1.12%)
Mar 21, 2002 17.54 17.83 17.46 17.80 337,628 +0.18(+0.99%)
Mar 20, 2002 17.79 17.83 17.49 17.63 464,929 -0.42(-2.31%)
Mar 19, 2002 17.99 18.29 17.99 18.04 436,133 +0.13(+0.74%)
Mar 18, 2002 17.94 18.31 17.64 17.91 602,548 -0.02(-0.09%)
Mar 15, 2002 18.46 18.50 17.89 17.93 599,548 -0.78(-4.19%)
Mar 14, 2002 18.04 18.78 17.97 18.71 1,791,326 +0.47(+2.56%)
Mar 13, 2002 16.67 18.43 16.67 18.24 1,990,856 +1.71(+10.33%)
Mar 12, 2002 16.25 16.63 16.17 16.54 135,939 +0.20(+1.22%)
Mar 11, 2002 16.24 16.34 15.94 16.34 576,751 +0.12(+0.72%)
Mar 08, 2002 16.59 16.66 16.13 16.22 220,646 -0.33(-1.97%)
Mar 07, 2002 16.00 16.59 16.00 16.54 378,902 +0.38(+2.37%)
Mar 06, 2002 16.09 16.61 16.04 16.16 444,892 -0.09(-0.56%)
Mar 05, 2002 16.67 16.67 15.92 16.25 481,846 -0.42(-2.50%)
Mar 04, 2002 16.26 16.67 16.24 16.67 443,572 +0.44(+2.72%)
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.