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 (%)
Feb 28, 2003 11.79 11.95 11.63 11.68 317,831 -0.09(-0.78%)
Feb 27, 2003 11.79 11.88 11.64 11.77 250,401 -0.07(-0.56%)
Feb 26, 2003 11.90 11.92 11.71 11.84 151,776 -0.07(-0.56%)
Feb 25, 2003 11.74 11.92 11.51 11.90 218,126 +0.07(+0.63%)
Feb 24, 2003 12.04 12.04 11.78 11.83 236,723 -0.22(-1.80%)
Feb 21, 2003 11.92 12.12 11.77 12.04 302,353 +0.20(+1.69%)
Feb 20, 2003 12.05 12.17 11.83 11.84 325,870 -0.18(-1.52%)
Feb 19, 2003 12.13 12.19 11.95 12.03 253,761 -0.08(-0.62%)
Feb 18, 2003 11.69 12.10 11.69 12.10 447,651 +0.43(+3.71%)
Feb 14, 2003 11.69 11.92 11.50 11.67 484,845 -0.08(-0.64%)
Feb 13, 2003 11.69 11.81 11.52 11.74 336,788 +0.06(+0.50%)
Feb 12, 2003 11.94 12.01 11.67 11.69 302,233 -0.31(-2.57%)
Feb 11, 2003 12.15 12.18 11.84 11.99 347,346 -0.17(-1.37%)
Feb 10, 2003 11.92 12.17 11.81 12.16 472,847 +0.24(+2.03%)
Feb 07, 2003 12.09 12.19 11.72 11.92 328,149 -0.14(-1.17%)
Feb 06, 2003 11.99 12.13 11.75 12.06 776,041 +0.07(+0.56%)
Feb 05, 2003 12.42 12.42 11.96 11.99 464,929 -0.34(-2.77%)
Feb 04, 2003 12.21 12.34 11.92 12.34 541,837 +0.06(+0.47%)
Feb 03, 2003 11.94 12.34 11.94 12.28 352,266 +0.36(+3.01%)
Jan 31, 2003 11.84 12.19 11.84 11.92 383,461 +0.12(+0.99%)
Jan 30, 2003 12.09 12.18 11.74 11.80 408,057 -0.28(-2.35%)
Jan 29, 2003 12.10 12.29 11.88 12.09 316,511 -0.02(-0.14%)
Jan 28, 2003 12.22 12.34 12.09 12.10 417,656 -0.07(-0.55%)
Jan 27, 2003 12.00 12.28 11.98 12.17 370,623 -0.03(-0.21%)
Jan 24, 2003 12.50 12.50 12.10 12.19 242,243 -0.32(-2.53%)
Jan 23, 2003 12.04 12.51 11.99 12.51 402,538 +0.55(+4.60%)
Jan 22, 2003 12.25 12.25 11.90 11.96 429,054 -0.36(-2.91%)
Jan 21, 2003 12.52 12.54 12.30 12.32 470,808 -0.17(-1.34%)
Jan 17, 2003 12.87 12.87 12.48 12.49 492,764 -0.35(-2.73%)
Jan 16, 2003 12.96 13.24 12.84 12.84 326,590 -0.08(-0.64%)
Jan 15, 2003 13.21 13.21 12.84 12.92 356,225 -0.23(-1.71%)
Jan 14, 2003 13.17 13.25 13.13 13.14 176,253 -0.11(-0.82%)
Jan 13, 2003 13.23 13.40 13.17 13.25 455,090 +0.03(+0.25%)
Jan 10, 2003 13.17 13.34 12.96 13.22 221,246 -0.06(-0.44%)
Jan 09, 2003 13.19 13.54 13.13 13.28 549,516 +0.25(+1.92%)
Jan 08, 2003 13.01 13.14 12.92 13.03 386,221 +0.06(+0.45%)
Jan 07, 2003 13.00 13.25 12.88 12.97 300,914 -0.08(-0.58%)
Jan 06, 2003 12.66 13.08 12.65 13.04 476,207 +0.38(+3.03%)
Jan 03, 2003 12.86 12.86 12.59 12.66 323,590 -0.20(-1.56%)
Jan 02, 2003 12.74 13.00 12.46 12.86 668,537 +0.08(+0.59%)
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%)
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.