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 (%)
Aug 30, 2002 17.54 17.54 17.09 17.40 510,042 -0.09(-0.52%)
Aug 29, 2002 17.68 18.04 17.45 17.49 11,998 -0.24(-1.36%)
Aug 28, 2002 18.04 18.13 17.74 17.74 407,217 -0.43(-2.34%)
Aug 27, 2002 18.04 18.48 18.04 18.16 477,887 +0.07(+0.37%)
Aug 26, 2002 17.79 18.19 17.59 18.09 300,434 +0.27(+1.50%)
Aug 23, 2002 17.86 18.01 17.45 17.83 278,477 -0.02(-0.14%)
Aug 22, 2002 17.62 17.89 17.42 17.85 279,317 +0.11(+0.61%)
Aug 21, 2002 17.50 17.92 17.34 17.74 189,691 +0.39(+2.26%)
Aug 20, 2002 17.54 17.54 17.21 17.35 271,638 +0.11(+0.63%)
Aug 16, 2002 17.50 17.51 17.06 17.24 441,052 -0.35(-1.99%)
Aug 15, 2002 16.50 17.61 16.45 17.59 502,003 +1.16(+7.05%)
Aug 14, 2002 15.95 16.54 15.92 16.44 467,088 +0.49(+3.08%)
Aug 13, 2002 16.35 16.44 15.94 15.94 206,608 -0.49(-2.99%)
Aug 12, 2002 16.49 16.55 16.02 16.44 244,522 +0.45(+2.81%)
Aug 07, 2002 16.07 16.17 15.54 15.99 185,611 +0.00(+0.00%)
Aug 06, 2002 15.29 16.24 15.29 15.99 464,929 +0.81(+5.33%)
Aug 05, 2002 16.04 16.20 15.18 15.18 510,642 -0.95(-5.89%)
Aug 02, 2002 16.88 17.01 16.07 16.13 364,624 -0.88(-5.19%)
Aug 01, 2002 16.51 17.57 16.34 17.01 559,114 +0.33(+2.00%)
Jul 31, 2002 16.92 17.04 16.59 16.68 347,586 -0.26(-1.53%)
Jul 30, 2002 17.04 17.30 16.82 16.94 384,301 -0.19(-1.12%)
Jul 29, 2002 16.84 17.26 16.84 17.13 490,725 +0.46(+2.75%)
Jul 26, 2002 16.35 16.69 16.34 16.67 876,346 +0.32(+1.94%)
Jul 25, 2002 15.53 16.35 15.38 16.35 910,181 +0.91(+5.88%)
Jul 24, 2002 13.79 15.53 13.74 15.44 591,269 +1.28(+9.00%)
Jul 23, 2002 14.59 14.92 14.17 14.17 520,000 -0.38(-2.58%)
Jul 22, 2002 14.91 15.30 14.34 14.54 456,410 -0.67(-4.38%)
Jul 19, 2002 15.52 15.84 15.16 15.21 452,570 +0.21(+1.39%)
Jul 17, 2002 15.29 15.71 14.63 15.00 356,825 -1.23(-7.60%)
Jul 12, 2002 16.38 16.62 15.93 16.24 305,953 -0.26(-1.57%)
Jul 11, 2002 16.29 16.67 16.24 16.49 636,742 +0.17(+1.02%)
Jul 10, 2002 16.71 16.87 16.02 16.33 806,636 -0.39(-2.34%)
Jul 09, 2002 17.07 17.07 16.72 16.72 418,616 -0.35(-2.05%)
Jul 08, 2002 17.49 17.49 17.07 17.07 286,036 -0.43(-2.43%)
Jul 05, 2002 16.79 17.50 16.71 17.49 92,985 +0.63(+3.71%)
Jul 04, 2002 16.92 17.04 16.09 16.87 484,366 +0.00(+0.00%)
Jul 03, 2002 16.92 17.04 16.09 16.87 484,366 -0.22(-1.27%)
Jul 02, 2002 17.59 17.59 16.84 17.09 356,105 -0.29(-1.68%)
Jul 01, 2002 17.21 17.67 17.17 17.38 442,132 +0.25(+1.46%)
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%)
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%)
Mar 01, 2002 16.04 16.37 15.92 16.23 409,617 +0.29(+1.83%)
Feb 28, 2002 15.75 16.00 15.64 15.94 489,645 +0.16(+1.00%)
Feb 27, 2002 15.82 16.09 15.70 15.78 383,941 +0.10(+0.64%)
Feb 26, 2002 15.46 15.78 15.46 15.68 233,964 +0.06(+0.37%)
Feb 25, 2002 15.21 15.62 15.11 15.62 443,092 +0.59(+3.94%)
Feb 22, 2002 14.75 15.29 14.64 15.03 319,271 +0.24(+1.63%)
Feb 21, 2002 14.77 15.21 14.71 14.79 380,941 -0.01(-0.06%)
Feb 20, 2002 14.65 14.96 14.39 14.79 320,471 +0.23(+1.54%)
Feb 19, 2002 14.55 14.88 14.43 14.57 309,312 -0.19(-1.30%)
Feb 18, 2002 14.75 14.94 14.63 14.76 479,206 +0.00(+0.00%)
Feb 15, 2002 14.75 14.94 14.63 14.76 421,495 +0.01(+0.06%)
Feb 14, 2002 14.96 15.00 14.70 14.75 599,308 -0.22(-1.45%)
Feb 13, 2002 14.59 14.99 14.54 14.97 616,225 +0.43(+2.98%)
Feb 12, 2002 14.17 14.59 14.17 14.54 506,802 +0.37(+2.59%)
Feb 11, 2002 13.34 14.54 13.29 14.17 698,293 +1.00(+7.59%)
Feb 08, 2002 12.49 13.26 12.41 13.17 934,297 +0.88(+7.19%)
Feb 07, 2002 12.49 12.63 12.19 12.29 187,051 -0.12(-1.01%)
Feb 06, 2002 12.46 12.59 12.34 12.41 376,142 -0.26(-2.04%)
Feb 05, 2002 12.63 12.84 12.46 12.67 513,281 +0.04(+0.33%)
Feb 04, 2002 12.71 12.89 12.54 12.63 338,468 -0.16(-1.24%)
Feb 01, 2002 12.86 12.88 12.69 12.79 510,762 -0.08(-0.58%)
Jan 31, 2002 12.50 12.87 12.50 12.86 635,782 +0.40(+3.21%)
Jan 30, 2002 12.19 12.49 12.03 12.46 523,000 +0.28(+2.26%)
Jan 29, 2002 12.49 12.72 11.93 12.19 343,387 -0.31(-2.47%)
Jan 28, 2002 12.42 12.54 12.34 12.49 284,956 +0.08(+0.60%)
Jan 25, 2002 12.42 12.54 12.26 12.42 378,062 +0.00(+0.00%)
Jan 24, 2002 12.45 12.45 12.23 12.42 418,616 -0.03(-0.27%)
Jan 23, 2002 12.49 12.49 12.31 12.45 300,914 -0.04(-0.33%)
Jan 22, 2002 12.54 12.61 12.41 12.49 250,161 +0.02(+0.13%)
Jan 21, 2002 12.50 12.61 12.42 12.48 249,321 +0.00(+0.00%)
Jan 18, 2002 12.50 12.61 12.42 12.48 249,321 -0.17(-1.32%)
Jan 17, 2002 12.59 12.73 12.42 12.64 380,101 -0.23(-1.75%)
Jan 16, 2002 12.92 13.03 12.75 12.87 133,899 +0.01(+0.06%)
Jan 15, 2002 12.95 13.15 12.75 12.86 130,060 -0.09(-0.71%)
Jan 14, 2002 13.09 13.19 12.92 12.95 71,989 -0.25(-1.89%)
Jan 11, 2002 13.15 13.33 13.09 13.20 149,017 -0.05(-0.38%)
Jan 10, 2002 13.34 13.50 13.17 13.25 144,217 -0.05(-0.38%)
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.