Indicators

Cooper Tire & Rubber Company (NY: CTB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.59	14.88	14.04	14.19	1,792,507	-0.41(-2.80%)
Jan 28, 2010	15.59	15.63	14.15	14.60	3,124,079	-1.00(-6.41%)
Jan 27, 2010	15.42	15.63	15.13	15.60	1,056,611	+0.13(+0.86%)
Jan 26, 2010	15.67	15.79	15.34	15.47	799,650	-0.30(-1.90%)
Jan 25, 2010	16.09	16.22	15.54	15.77	1,406,450	-0.13(-0.84%)
Jan 22, 2010	16.34	16.54	15.90	15.90	1,140,195	-0.39(-2.40%)
Jan 21, 2010	16.96	17.16	16.28	16.29	1,563,083	-0.68(-3.98%)
Jan 20, 2010	17.24	17.44	16.79	16.97	876,485	-0.47(-2.72%)
Jan 19, 2010	17.36	17.78	17.19	17.44	1,356,241	+0.07(+0.43%)
Jan 15, 2010	17.14	17.37	17.37	17.37	1,397,066	+0.18(+1.07%)
Jan 14, 2010	16.94	17.26	16.77	17.19	731,776	+0.28(+1.63%)
Jan 13, 2010	17.11	17.21	16.38	16.91	1,689,194	-0.17(-0.98%)
Jan 12, 2010	17.58	17.68	17.06	17.08	977,844	-0.73(-4.07%)
Jan 11, 2010	17.24	17.89	17.24	17.80	996,738	+0.62(+3.59%)
Jan 08, 2010	17.34	17.47	17.04	17.19	817,117	-0.19(-1.10%)
Jan 07, 2010	17.09	17.46	16.92	17.38	919,375	+0.25(+1.46%)
Jan 06, 2010	17.09	17.19	16.86	17.13	855,435	+0.06(+0.34%)
Jan 05, 2010	16.53	17.49	16.53	17.07	1,323,489	+0.48(+2.86%)

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.