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 (%)
Dec 31, 2002 12.46 12.79 12.39 12.79 350,586 +0.46(+3.72%)
Dec 30, 2002 12.09 12.50 11.96 12.33 299,114 +0.24(+2.00%)
Dec 27, 2002 12.31 12.34 12.09 12.09 197,249 -0.23(-1.89%)
Dec 26, 2002 12.19 12.47 12.19 12.32 435,653 +0.13(+1.09%)
Dec 24, 2002 12.25 12.32 12.18 12.19 172,173 -0.07(-0.54%)
Dec 23, 2002 12.39 12.39 12.19 12.25 424,495 -0.06(-0.47%)
Dec 20, 2002 12.34 12.38 12.27 12.31 413,696 -0.02(-0.14%)
Dec 19, 2002 12.29 12.50 12.27 12.33 277,037 -0.12(-1.00%)
Dec 18, 2002 12.45 12.52 12.34 12.45 415,736 -0.03(-0.20%)
Dec 17, 2002 12.72 12.84 12.46 12.48 411,177 -0.15(-1.19%)
Dec 16, 2002 12.36 12.75 12.36 12.63 612,746 +0.28(+2.30%)
Dec 13, 2002 12.39 12.42 12.09 12.34 450,531 -0.12(-1.00%)
Dec 12, 2002 12.34 12.51 12.13 12.47 311,832 +0.30(+2.47%)
Dec 11, 2002 12.09 12.34 12.04 12.17 242,363 -0.14(-1.15%)
Dec 10, 2002 12.09 12.31 11.97 12.31 309,432 +0.22(+1.86%)
Dec 09, 2002 12.28 12.29 12.07 12.09 504,642 -0.21(-1.69%)
Dec 06, 2002 12.14 12.42 12.00 12.29 425,095 +0.03(+0.20%)
Dec 05, 2002 12.34 12.39 12.03 12.27 415,136 +0.14(+1.17%)
Dec 04, 2002 11.84 12.14 11.84 12.13 732,728 -0.12(-1.02%)
Dec 03, 2002 13.25 13.29 12.25 12.25 982,170 -1.10(-8.24%)
Dec 02, 2002 13.34 13.57 13.28 13.35 983,249 +0.10(+0.75%)
Nov 29, 2002 13.20 13.34 13.13 13.25 362,104 +0.04(+0.31%)
Nov 27, 2002 12.59 13.21 12.54 13.21 1,198,017 +0.74(+5.95%)
Nov 26, 2002 12.58 12.86 12.41 12.47 752,885 -0.03(-0.20%)
Nov 25, 2002 12.67 12.77 12.38 12.49 1,226,572 +0.72(+6.09%)
Nov 22, 2002 11.68 11.96 11.46 11.78 553,835 +0.14(+1.22%)
Nov 21, 2002 10.92 11.66 10.89 11.64 1,162,022 +0.73(+6.65%)
Nov 20, 2002 10.88 10.98 10.79 10.91 388,500 +0.03(+0.31%)
Nov 19, 2002 11.11 11.13 10.84 10.88 527,439 -0.28(-2.47%)
Nov 18, 2002 11.17 11.37 11.08 11.15 521,080 +0.00(+0.00%)
Nov 15, 2002 11.13 11.18 10.93 11.15 320,951 +0.03(+0.22%)
Nov 14, 2002 10.79 11.14 10.79 11.13 471,288 +0.41(+3.81%)
Nov 13, 2002 10.62 10.86 10.33 10.72 544,956 +0.13(+1.26%)
Nov 12, 2002 10.55 10.69 10.28 10.58 567,753 +0.00(+0.00%)
Nov 11, 2002 10.63 10.77 10.55 10.58 218,846 -0.05(-0.47%)
Nov 08, 2002 10.86 11.13 10.59 10.63 828,953 -0.25(-2.30%)
Nov 07, 2002 11.55 11.55 10.84 10.88 646,821 -0.67(-5.77%)
Nov 06, 2002 11.12 11.65 10.97 11.55 433,973 +0.45(+4.05%)
Nov 05, 2002 11.29 11.44 11.01 11.10 707,651 -0.28(-2.42%)
Nov 04, 2002 11.19 11.62 11.09 11.38 629,063 +0.27(+2.40%)
Nov 01, 2002 10.93 11.14 10.67 11.11 859,668 +0.27(+2.46%)
Oct 31, 2002 10.71 10.98 10.46 10.84 988,529 -0.01(-0.08%)
Oct 30, 2002 10.70 10.96 10.50 10.85 660,379 +0.15(+1.40%)
Oct 29, 2002 10.80 11.02 10.53 10.70 640,702 -0.45(-4.04%)
Oct 28, 2002 10.94 11.26 10.86 11.15 792,479 +0.21(+1.90%)
Oct 25, 2002 11.09 11.19 10.80 10.94 662,178 -0.08(-0.76%)
Oct 24, 2002 11.44 11.58 10.99 11.03 760,563 -0.38(-3.29%)
Oct 23, 2002 11.30 11.50 11.09 11.40 651,140 +0.11(+0.96%)
Oct 22, 2002 11.09 11.49 10.88 11.29 951,934 +0.25(+2.26%)
Oct 21, 2002 10.55 11.20 10.44 11.04 1,058,838 +0.50(+4.74%)
Oct 18, 2002 11.02 11.05 10.21 10.54 1,578,958 -0.54(-4.89%)
Oct 17, 2002 11.34 11.67 10.92 11.09 1,598,755 -0.10(-0.89%)
Oct 16, 2002 12.09 12.46 11.13 11.19 2,828,688 -1.28(-10.23%)
Oct 15, 2002 12.38 12.81 12.21 12.46 704,172 +0.42(+3.46%)
Oct 14, 2002 12.36 12.36 11.88 12.04 340,508 -0.31(-2.50%)
Oct 11, 2002 11.96 12.54 11.92 12.35 968,612 +0.44(+3.71%)
Oct 10, 2002 11.73 12.12 11.63 11.91 453,410 +0.20(+1.71%)
Oct 09, 2002 11.79 11.90 11.59 11.71 519,400 -0.29(-2.43%)
Oct 08, 2002 12.39 12.42 11.82 12.00 712,451 -0.22(-1.77%)
Oct 07, 2002 12.78 12.78 12.19 12.22 402,898 -0.55(-4.31%)
Oct 04, 2002 13.27 13.33 12.61 12.77 352,266 -0.33(-2.54%)
Oct 03, 2002 13.66 13.66 13.00 13.10 313,152 -0.18(-1.38%)
Oct 02, 2002 14.02 14.04 13.21 13.29 559,714 -0.61(-4.38%)
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.