Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
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 (%)
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%)
Dec 02, 2002
13.34
13.57
13.28
13.35
983,249
+0.10(+0.75%)
Nov 29, 2002
13.20
13.34
13.13
13.25
362,104
+0.04(+0.31%)
Nov 27, 2002
12.59
13.21
12.54
13.21
1,198,017
+0.74(+5.95%)
Nov 26, 2002
12.58
12.86
12.41
12.47
752,885
-0.03(-0.20%)
Nov 25, 2002
12.67
12.77
12.38
12.49
1,226,572
+0.72(+6.09%)
Nov 22, 2002
11.68
11.96
11.46
11.78
553,835
+0.14(+1.22%)
Nov 21, 2002
10.92
11.66
10.89
11.64
1,162,022
+0.73(+6.65%)
Nov 20, 2002
10.88
10.98
10.79
10.91
388,500
+0.03(+0.31%)
Nov 19, 2002
11.11
11.13
10.84
10.88
527,439
-0.28(-2.47%)
Nov 18, 2002
11.17
11.37
11.08
11.15
521,080
+0.00(+0.00%)
Nov 15, 2002
11.13
11.18
10.93
11.15
320,951
+0.03(+0.22%)
Nov 14, 2002
10.79
11.14
10.79
11.13
471,288
+0.41(+3.81%)
Nov 13, 2002
10.62
10.86
10.33
10.72
544,956
+0.13(+1.26%)
Nov 12, 2002
10.55
10.69
10.28
10.58
567,753
+0.00(+0.00%)
Nov 11, 2002
10.63
10.77
10.55
10.58
218,846
-0.05(-0.47%)
Nov 08, 2002
10.86
11.13
10.59
10.63
828,953
-0.25(-2.30%)
Nov 07, 2002
11.55
11.55
10.84
10.88
646,821
-0.67(-5.77%)
Nov 06, 2002
11.12
11.65
10.97
11.55
433,973
+0.45(+4.05%)
Nov 05, 2002
11.29
11.44
11.01
11.10
707,651
-0.28(-2.42%)
Nov 04, 2002
11.19
11.62
11.09
11.38
629,063
+0.27(+2.40%)
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
.