Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
16.01
16.05
15.74
15.87
536,318
-0.14(-0.89%)
May 27, 2005
16.00
16.13
15.83
16.01
310,992
+0.00(+0.00%)
May 26, 2005
15.89
16.04
15.82
16.01
238,643
+0.20(+1.27%)
May 25, 2005
15.88
16.04
15.78
15.81
562,114
-0.09(-0.58%)
May 24, 2005
16.09
16.10
15.74
15.90
622,225
-0.16(-0.99%)
May 23, 2005
15.94
16.17
15.90
16.06
562,834
+0.14(+0.89%)
May 20, 2005
15.60
15.97
15.58
15.92
1,022,123
+0.42(+2.69%)
May 19, 2005
15.62
15.62
15.33
15.50
544,356
-0.10(-0.64%)
May 18, 2005
15.10
15.62
15.09
15.60
865,427
+0.57(+3.77%)
May 17, 2005
14.89
15.18
14.80
15.04
1,019,364
+0.08(+0.56%)
May 16, 2005
14.76
15.00
14.71
14.95
1,208,815
+0.24(+1.64%)
May 13, 2005
14.66
14.87
14.54
14.71
1,921,506
+0.04(+0.28%)
May 12, 2005
14.79
14.89
14.60
14.67
1,127,227
-0.12(-0.79%)
May 11, 2005
14.73
14.92
14.69
14.79
1,310,080
-0.06(-0.39%)
May 10, 2005
15.09
15.17
14.79
14.84
932,737
-0.26(-1.71%)
May 09, 2005
15.18
15.21
14.88
15.10
451,491
-0.02(-0.11%)
May 06, 2005
15.10
15.28
14.98
15.12
514,841
+0.05(+0.33%)
May 05, 2005
15.44
15.59
14.74
15.07
1,336,955
-0.31(-2.00%)
May 04, 2005
15.14
15.50
15.14
15.38
1,368,511
+0.37(+2.44%)
May 03, 2005
14.90
15.24
14.89
15.01
1,135,626
+0.07(+0.50%)
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
.