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 (%)
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%)
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.