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 (%)
Mar 31, 2005 18.38 18.58 18.25 18.36 714,700 -0.04(-0.22%)
Mar 30, 2005 18.35 18.47 18.28 18.40 841,100 +0.06(+0.33%)
Mar 29, 2005 18.49 18.59 18.30 18.34 949,200 -0.17(-0.92%)
Mar 28, 2005 18.39 18.72 18.38 18.51 813,200 +0.13(+0.71%)
Mar 24, 2005 18.30 18.57 18.24 18.38 1,239,900 +0.16(+0.88%)
Mar 23, 2005 18.30 18.46 18.15 18.22 1,105,000 -0.13(-0.71%)
Mar 22, 2005 18.69 18.72 18.22 18.35 1,410,400 -0.34(-1.82%)
Mar 21, 2005 18.65 18.82 18.52 18.69 1,139,800 +0.04(+0.21%)
Mar 18, 2005 19.05 19.06 18.17 18.65 3,827,000 -0.31(-1.64%)
Mar 17, 2005 19.19 19.19 18.88 18.96 2,201,700 -0.25(-1.30%)
Mar 16, 2005 19.22 19.27 18.75 19.21 884,700 -0.01(-0.05%)
Mar 15, 2005 19.38 19.39 19.05 19.22 987,000 -0.13(-0.67%)
Mar 14, 2005 19.82 19.93 19.15 19.35 1,161,900 -0.37(-1.88%)
Mar 11, 2005 19.70 19.88 19.50 19.72 718,700 -0.05(-0.25%)
Mar 10, 2005 19.60 19.83 19.57 19.77 740,800 +0.21(+1.07%)
Mar 09, 2005 19.52 19.76 19.29 19.56 622,500 -0.06(-0.31%)
Mar 08, 2005 19.84 19.88 19.60 19.62 624,400 -0.22(-1.11%)
Mar 07, 2005 19.70 19.95 19.62 19.84 709,100 +0.22(+1.12%)
Mar 04, 2005 19.57 19.70 19.41 19.62 704,800 +0.18(+0.93%)
Mar 03, 2005 19.27 19.50 19.10 19.44 885,200 +0.22(+1.14%)
Mar 02, 2005 19.54 19.63 19.19 19.22 699,900 -0.32(-1.64%)
Mar 01, 2005 19.40 19.60 19.34 19.54 1,101,300 +0.19(+0.98%)
Feb 28, 2005 18.85 19.47 18.85 19.35 1,102,400 +0.55(+2.93%)
Feb 25, 2005 18.63 18.85 18.50 18.80 921,500 +0.19(+1.02%)
Feb 24, 2005 18.79 18.79 18.40 18.61 891,800 -0.18(-0.96%)
Feb 23, 2005 18.85 19.08 18.75 18.79 882,700 +0.09(+0.48%)
Feb 22, 2005 19.00 19.00 18.53 18.70 1,319,200 -0.35(-1.84%)
Feb 18, 2005 19.10 19.44 18.95 19.05 1,546,800 +0.25(+1.33%)
Feb 17, 2005 19.50 19.70 18.56 18.80 4,332,800 -0.70(-3.59%)
Feb 16, 2005 22.49 22.49 18.69 19.50 4,273,400 -2.00(-9.30%)
Feb 15, 2005 21.69 21.95 21.26 21.50 720,400 -0.29(-1.33%)
Feb 14, 2005 21.93 21.99 21.75 21.79 400,500 -0.11(-0.50%)
Feb 11, 2005 22.01 22.20 21.64 21.90 272,200 -0.11(-0.50%)
Feb 10, 2005 21.80 22.09 21.56 22.01 363,900 +0.24(+1.10%)
Feb 09, 2005 22.05 22.14 21.72 21.77 273,700 -0.20(-0.91%)
Feb 08, 2005 21.90 22.07 21.73 21.97 352,100 +0.14(+0.64%)
Feb 07, 2005 21.88 22.06 21.73 21.83 247,400 -0.13(-0.59%)
Feb 04, 2005 21.90 22.10 21.87 21.96 344,900 +0.07(+0.32%)
Feb 03, 2005 21.65 21.90 21.50 21.89 283,100 +0.14(+0.64%)
Feb 02, 2005 21.66 21.85 21.41 21.75 317,100 +0.05(+0.23%)
Feb 01, 2005 21.82 22.00 21.39 21.70 529,000 +0.09(+0.42%)
Jan 31, 2005 21.53 21.72 21.47 21.61 303,200 +0.28(+1.31%)
Jan 28, 2005 22.00 22.04 21.19 21.33 731,100 -0.67(-3.05%)
Jan 27, 2005 21.58 22.07 21.42 22.00 382,500 +0.32(+1.48%)
Jan 26, 2005 21.67 21.69 21.32 21.68 429,000 +0.22(+1.03%)
Jan 25, 2005 21.38 21.61 21.24 21.46 384,200 +0.07(+0.33%)
Jan 24, 2005 21.85 21.94 21.37 21.39 663,700 -0.39(-1.79%)
Jan 21, 2005 21.95 22.10 21.71 21.78 489,600 -0.12(-0.55%)
Jan 20, 2005 22.02 22.20 21.89 21.90 819,800 -0.23(-1.04%)
Jan 19, 2005 22.03 22.50 22.00 22.13 605,300 +0.07(+0.32%)
Jan 18, 2005 21.65 22.12 21.40 22.06 579,000 +0.30(+1.38%)
Jan 14, 2005 21.58 21.87 21.50 21.76 345,100 +0.22(+1.02%)
Jan 13, 2005 21.70 21.84 21.39 21.54 705,300 +0.00(+0.00%)
Jan 12, 2005 21.55 21.58 21.15 21.54 675,600 +0.03(+0.14%)
Jan 11, 2005 20.90 21.80 20.90 21.51 973,400 +0.66(+3.17%)
Jan 10, 2005 20.65 21.10 20.59 20.85 505,500 +0.12(+0.58%)
Jan 07, 2005 20.48 20.85 20.35 20.73 659,400 +0.37(+1.82%)
Jan 06, 2005 20.71 20.80 20.21 20.36 533,900 -0.35(-1.69%)
Jan 05, 2005 20.92 21.11 20.65 20.71 368,300 -0.14(-0.67%)
Jan 04, 2005 21.14 21.30 20.65 20.85 395,000 -0.31(-1.47%)
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.