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%)
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.