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, 2003 18.00 18.03 17.76 17.82 573,512 -0.12(-0.70%)
Dec 30, 2003 17.94 18.06 17.88 17.94 297,794 +0.01(+0.05%)
Dec 29, 2003 17.79 18.10 17.89 17.94 437,813 +0.15(+0.84%)
Dec 26, 2003 17.86 17.99 17.75 17.79 174,813 +0.01(+0.05%)
Dec 24, 2003 17.96 17.96 17.67 17.78 177,452 -0.23(-1.25%)
Dec 23, 2003 18.10 18.12 17.88 18.00 496,124 +0.00(+0.00%)
Dec 22, 2003 17.79 18.05 17.71 18.00 411,537 +0.21(+1.17%)
Dec 19, 2003 17.99 18.04 17.74 17.79 564,873 -0.03(-0.19%)
Dec 18, 2003 17.74 18.04 17.69 17.83 597,988 -0.01(-0.05%)
Dec 17, 2003 17.28 17.84 17.23 17.84 647,421 +0.49(+2.84%)
Dec 16, 2003 17.56 17.58 17.21 17.34 402,058 -0.30(-1.70%)
Dec 15, 2003 17.66 18.05 17.64 17.64 420,655 -0.02(-0.09%)
Dec 12, 2003 17.84 17.84 17.63 17.66 520,480 -0.05(-0.28%)
Dec 11, 2003 17.04 17.85 17.03 17.71 1,058,838 +0.68(+4.01%)
Dec 10, 2003 17.04 17.05 16.85 17.03 471,168 +0.02(+0.10%)
Dec 09, 2003 16.99 17.12 16.91 17.01 786,359 +0.09(+0.54%)
Dec 08, 2003 16.82 17.00 16.66 16.92 624,384 +0.09(+0.54%)
Dec 05, 2003 16.85 17.02 16.77 16.83 192,810 -0.11(-0.64%)
Dec 04, 2003 17.08 17.10 16.74 16.94 280,037 -0.15(-0.88%)
Dec 03, 2003 16.79 17.25 16.79 17.09 276,557 +0.38(+2.24%)
Dec 02, 2003 16.86 16.94 16.72 16.71 380,821 -0.25(-1.47%)
Dec 01, 2003 16.89 16.99 16.76 16.96 507,282 +0.28(+1.70%)
Nov 28, 2003 16.79 16.96 16.68 16.68 205,408 -0.27(-1.57%)
Nov 26, 2003 17.04 17.04 16.62 16.94 400,138 +0.08(+0.49%)
Nov 25, 2003 16.70 16.96 16.64 16.86 604,347 +0.22(+1.30%)
Nov 24, 2003 16.79 17.25 16.64 16.64 912,460 -0.02(-0.15%)
Nov 21, 2003 16.73 16.73 16.58 16.67 199,049 +0.00(+0.00%)
Nov 20, 2003 16.72 16.81 16.59 16.67 608,787 +0.01(+0.05%)
Nov 19, 2003 16.46 16.82 16.26 16.66 555,755 +0.33(+2.04%)
Nov 18, 2003 16.31 16.37 16.20 16.33 624,264 +0.18(+1.08%)
Nov 17, 2003 16.14 16.47 16.04 16.15 612,266 -0.42(-2.51%)
Nov 14, 2003 16.85 16.85 16.44 16.57 440,692 -0.18(-1.09%)
Nov 13, 2003 16.69 16.76 16.62 16.75 394,499 -0.02(-0.10%)
Nov 12, 2003 16.52 16.78 16.52 16.77 536,078 +0.28(+1.72%)
Nov 11, 2003 16.67 16.69 16.39 16.49 367,263 -0.21(-1.25%)
Nov 10, 2003 16.80 16.97 16.64 16.69 978,930 -0.17(-0.99%)
Nov 07, 2003 16.85 16.90 16.80 16.86 569,793 +0.06(+0.35%)
Nov 06, 2003 16.51 16.80 16.43 16.80 496,844 +0.32(+1.92%)
Nov 05, 2003 16.59 16.69 16.29 16.49 534,878 -0.19(-1.15%)
Nov 04, 2003 16.60 16.70 16.52 16.68 589,310 +0.07(+0.45%)
Nov 03, 2003 16.47 16.64 16.45 16.60 370,983 +0.22(+1.32%)
Oct 31, 2003 16.38 16.47 16.32 16.39 335,108 -0.05(-0.30%)
Oct 30, 2003 16.44 16.44 16.42 16.44 369,423 -0.02(-0.10%)
Oct 29, 2003 16.42 16.52 16.32 16.45 370,503 +0.03(+0.20%)
Oct 28, 2003 16.35 16.42 16.24 16.42 546,516 +0.12(+0.77%)
Oct 27, 2003 15.94 16.37 15.94 16.29 539,557 +0.54(+3.44%)
Oct 24, 2003 15.78 15.90 15.62 15.75 471,288 -0.11(-0.68%)
Oct 23, 2003 15.84 16.11 15.79 15.86 449,571 -0.08(-0.52%)
Oct 22, 2003 16.14 16.16 15.94 15.94 401,458 -0.22(-1.39%)
Oct 21, 2003 16.15 16.32 16.09 16.17 1,050,679 -0.10(-0.61%)
Oct 20, 2003 15.74 16.30 15.69 16.27 1,204,856 +0.63(+4.05%)
Oct 17, 2003 15.69 15.84 15.43 15.64 622,584 -0.06(-0.37%)
Oct 16, 2003 15.19 15.99 15.13 15.69 2,123,915 +0.69(+4.61%)
Oct 15, 2003 15.09 15.23 14.86 15.00 735,487 -0.08(-0.55%)
Oct 14, 2003 15.00 15.19 14.96 15.09 532,118 +0.05(+0.33%)
Oct 13, 2003 14.95 15.13 14.93 15.04 396,539 +0.08(+0.56%)
Oct 10, 2003 14.74 14.95 14.74 14.95 531,638 +0.20(+1.36%)
Oct 09, 2003 14.56 14.88 14.55 14.75 973,051 +0.32(+2.19%)
Oct 08, 2003 14.59 14.60 14.59 14.44 1,070,956 +0.47(+3.40%)
Oct 07, 2003 13.94 13.98 13.76 13.96 510,762 -0.03(-0.24%)
Oct 06, 2003 14.08 14.14 13.91 13.99 306,913 +0.01(+0.06%)
Oct 03, 2003 13.89 14.15 13.89 13.99 565,353 +0.35(+2.57%)
Oct 02, 2003 13.59 13.65 13.43 13.64 754,084 -0.02(-0.12%)
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.