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 (%)
Jul 31, 2003 14.29 14.41 14.06 14.17 487,965 +0.00(+0.00%)
Jul 30, 2003 14.04 14.25 13.94 14.17 379,262 +0.04(+0.29%)
Jul 29, 2003 14.14 14.34 13.96 14.13 495,764 -0.15(-1.05%)
Jul 28, 2003 14.00 14.30 13.92 14.28 651,620 +0.23(+1.66%)
Jul 25, 2003 13.61 14.11 13.58 14.04 470,808 +0.46(+3.37%)
Jul 24, 2003 13.78 14.03 13.57 13.59 416,096 -0.11(-0.79%)
Jul 23, 2003 13.69 13.73 13.38 13.69 335,948 +0.00(+0.00%)
Jul 22, 2003 13.59 13.71 13.39 13.69 588,630 +0.09(+0.67%)
Jul 21, 2003 13.99 13.99 13.51 13.60 500,443 -0.39(-2.80%)
Jul 18, 2003 13.88 13.99 13.73 13.99 362,944 +0.18(+1.33%)
Jul 17, 2003 14.09 14.17 13.76 13.81 461,209 -0.38(-2.64%)
Jul 16, 2003 14.13 14.25 13.40 14.19 794,518 +0.04(+0.29%)
Jul 15, 2003 14.29 14.34 14.09 14.14 395,939 -0.15(-1.05%)
Jul 14, 2003 14.32 14.38 14.15 14.29 397,739 -0.03(-0.18%)
Jul 11, 2003 14.20 14.39 14.07 14.32 382,621 +0.02(+0.12%)
Jul 10, 2003 14.39 14.57 14.15 14.30 316,151 -0.25(-1.72%)
Jul 09, 2003 14.69 14.79 14.44 14.55 580,111 -0.28(-1.91%)
Jul 08, 2003 13.67 14.94 13.67 14.84 962,733 -0.08(-0.50%)
Jul 07, 2003 14.87 15.07 14.79 14.91 335,468 +0.16(+1.07%)
Jul 03, 2003 14.74 15.00 14.67 14.75 166,894 -0.16(-1.06%)
Jul 02, 2003 14.64 14.98 14.64 14.91 318,431 +0.28(+1.88%)
Jul 01, 2003 14.71 14.71 14.18 14.64 564,993 -0.03(-0.17%)
Jun 30, 2003 14.34 14.94 14.25 14.66 1,743,693 +0.25(+1.74%)
Jun 27, 2003 14.19 14.54 14.17 14.41 544,236 +0.10(+0.70%)
Jun 26, 2003 13.95 14.35 13.89 14.31 516,161 +0.19(+1.36%)
Jun 25, 2003 14.17 14.31 14.09 14.12 408,657 -0.03(-0.18%)
Jun 24, 2003 14.14 14.34 14.14 14.14 471,168 +0.04(+0.29%)
Jun 23, 2003 14.59 14.61 14.04 14.10 609,147 -0.39(-2.70%)
Jun 20, 2003 14.88 14.89 14.47 14.49 815,035 -0.04(-0.29%)
Jun 19, 2003 14.62 14.80 14.46 14.54 402,778 -0.12(-0.85%)
Jun 18, 2003 14.75 14.81 14.43 14.66 428,814 -0.05(-0.34%)
Jun 17, 2003 14.50 14.75 14.36 14.71 437,093 +0.01(+0.06%)
Jun 16, 2003 14.38 14.73 14.25 14.70 452,450 +0.45(+3.16%)
Jun 13, 2003 14.61 14.62 14.07 14.25 403,258 -0.58(-3.88%)
Jun 12, 2003 14.83 14.83 14.58 14.83 306,193 +0.00(+0.00%)
Jun 11, 2003 14.28 14.83 14.17 14.83 555,395 +0.55(+3.85%)
Jun 10, 2003 13.85 14.29 13.82 14.28 348,666 +0.43(+3.07%)
Jun 09, 2003 13.88 14.06 13.74 13.85 498,763 -0.22(-1.60%)
Jun 06, 2003 14.36 14.59 13.99 14.08 712,451 -0.18(-1.23%)
Jun 05, 2003 13.93 14.25 13.71 14.25 662,778 +0.16(+1.12%)
Jun 04, 2003 13.79 14.12 13.64 14.09 708,851 +0.11(+0.77%)
Jun 03, 2003 13.72 14.01 13.54 13.99 809,516 +0.43(+3.20%)
Jun 02, 2003 13.34 13.70 13.24 13.55 499,123 +0.31(+2.33%)
May 30, 2003 12.89 13.28 12.89 13.24 463,849 +0.32(+2.45%)
May 29, 2003 12.78 12.96 12.74 12.93 454,130 +0.03(+0.26%)
May 28, 2003 12.94 13.08 12.84 12.89 431,334 -0.08(-0.64%)
May 27, 2003 12.84 13.00 12.64 12.98 458,689 +0.12(+0.91%)
May 23, 2003 12.87 12.95 12.69 12.86 739,807 +0.00(+0.00%)
May 22, 2003 12.70 12.98 12.69 12.86 677,776 +0.16(+1.25%)
May 21, 2003 12.09 12.79 12.04 12.70 940,176 +0.58(+4.74%)
May 20, 2003 12.19 12.26 12.07 12.13 614,186 -0.04(-0.34%)
May 19, 2003 12.27 12.41 12.15 12.17 359,105 -0.23(-1.82%)
May 16, 2003 12.09 12.39 11.90 12.39 1,171,621 +0.25(+2.06%)
May 15, 2003 12.04 12.27 12.00 12.14 772,922 +0.10(+0.83%)
May 14, 2003 12.10 12.13 11.98 12.04 380,701 -0.06(-0.48%)
May 13, 2003 12.07 12.15 11.96 12.10 453,650 -0.02(-0.14%)
May 12, 2003 11.95 12.14 11.94 12.12 291,675 +0.12(+0.97%)
May 09, 2003 11.68 12.08 11.61 12.00 391,380 +0.32(+2.78%)
May 08, 2003 11.84 11.94 11.65 11.68 246,922 -0.24(-2.03%)
May 07, 2003 11.74 12.03 11.56 11.92 360,185 +0.24(+2.07%)
May 06, 2003 11.54 11.72 11.54 11.68 598,948 +0.06(+0.50%)
May 05, 2003 11.54 11.70 11.54 11.62 712,451 -0.21(-1.76%)
May 02, 2003 11.63 11.95 11.60 11.83 328,869 +0.12(+1.00%)
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.