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 (%)
Sep 30, 2002 13.19 13.67 12.84 13.45 494,324 +0.09(+0.69%)
Sep 27, 2002 13.92 14.03 13.25 13.36 402,058 -0.53(-3.78%)
Sep 26, 2002 13.92 14.04 13.69 13.89 577,231 +0.27(+1.96%)
Sep 25, 2002 13.68 13.75 13.49 13.62 1,125,788 +0.28(+2.06%)
Sep 24, 2002 13.50 13.50 13.07 13.34 954,934 -0.30(-2.20%)
Sep 23, 2002 14.42 14.42 13.64 13.64 622,704 -0.58(-4.10%)
Sep 20, 2002 14.19 14.49 14.17 14.23 1,337,915 -0.67(-4.48%)
Sep 19, 2002 15.34 15.34 14.67 14.89 872,626 -0.61(-3.93%)
Sep 18, 2002 16.18 16.18 15.38 15.50 980,250 -0.97(-5.87%)
Sep 17, 2002 17.34 17.34 16.35 16.47 314,591 -0.71(-4.12%)
Sep 16, 2002 17.25 17.39 17.04 17.18 419,216 -0.08(-0.48%)
Sep 13, 2002 17.55 17.64 16.98 17.26 286,996 -0.38(-2.13%)
Sep 12, 2002 17.71 17.72 17.49 17.64 705,852 +0.01(+0.05%)
Sep 11, 2002 17.68 17.79 17.50 17.63 11,998 -0.02(-0.14%)
Sep 10, 2002 17.63 17.66 17.49 17.65 474,047 +0.19(+1.10%)
Sep 09, 2002 17.44 17.59 17.34 17.46 612,146 +0.02(+0.14%)
Sep 06, 2002 16.97 17.61 16.79 17.44 444,172 +0.72(+4.29%)
Sep 05, 2002 17.00 17.07 16.62 16.72 282,916 -0.41(-2.38%)
Sep 04, 2002 16.65 17.19 16.61 17.13 275,237 +0.54(+3.27%)
Sep 03, 2002 17.25 17.25 16.54 16.59 261,440 -0.82(-4.69%)
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%)
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.