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 (%)
Jun 28, 2002 17.07 17.50 17.01 17.13 1,022,483 -0.15(-0.87%)
Jun 27, 2002 17.29 17.34 16.89 17.28 474,047 +0.12(+0.73%)
Jun 26, 2002 17.39 17.39 16.77 17.15 570,992 -0.28(-1.63%)
Jun 25, 2002 18.07 18.39 17.26 17.44 580,111 -0.79(-4.34%)
Jun 21, 2002 18.13 18.49 18.12 18.23 534,998 -0.07(-0.36%)
Jun 20, 2002 17.92 18.59 17.79 18.29 558,514 +0.28(+1.53%)
Jun 19, 2002 18.21 18.53 17.92 18.02 487,245 -0.18(-1.01%)
Jun 18, 2002 18.09 18.42 18.06 18.20 436,973 -0.01(-0.05%)
Jun 17, 2002 17.21 18.21 17.21 18.21 320,231 +0.96(+5.56%)
Jun 14, 2002 17.35 17.53 16.74 17.25 635,902 -0.59(-3.32%)
Jun 12, 2002 17.42 17.92 17.21 17.84 11,998 +0.36(+2.05%)
Jun 11, 2002 17.38 17.82 17.25 17.49 478,966 +0.03(+0.19%)
Jun 10, 2002 17.34 17.84 17.34 17.45 352,266 +0.10(+0.58%)
Jun 07, 2002 17.00 17.65 17.00 17.35 384,301 +0.29(+1.71%)
Jun 06, 2002 17.75 17.88 17.05 17.06 439,372 -0.79(-4.44%)
Jun 05, 2002 17.15 17.89 17.12 17.85 407,217 -1.18(-6.22%)
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%)
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.