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 30, 2015	32.53	32.64	32.08	32.10	883,232	-0.66(-2.00%)
Jan 29, 2015	32.31	32.90	32.02	32.76	667,145	+0.52(+1.60%)
Jan 28, 2015	32.79	32.79	32.14	32.24	826,278	-0.52(-1.58%)
Jan 27, 2015	32.73	33.04	32.70	32.76	701,611	-0.19(-0.59%)
Jan 26, 2015	32.62	33.02	32.29	32.95	741,599	+0.38(+1.16%)
Jan 23, 2015	32.54	32.60	32.27	32.57	1,340,764	+0.06(+0.17%)
Jan 22, 2015	31.98	32.59	31.75	32.52	1,154,511	+1.16(+3.71%)
Jan 21, 2015	30.93	31.56	30.87	31.35	536,740	+0.35(+1.13%)
Jan 20, 2015	30.98	31.08	30.61	31.00	611,658	+0.02(+0.06%)
Jan 16, 2015	30.21	31.04	30.16	30.99	658,498	+0.66(+2.19%)
Jan 15, 2015	30.60	30.87	30.17	30.32	1,355,272	-0.25(-0.81%)
Jan 14, 2015	30.46	30.76	29.99	30.57	1,165,930	-0.26(-0.84%)
Jan 13, 2015	31.47	31.97	30.51	30.83	1,231,727	-0.59(-1.88%)
Jan 12, 2015	31.83	31.91	31.00	31.42	986,831	-0.44(-1.39%)
Jan 09, 2015	32.06	32.27	31.82	31.86	671,021	-0.12(-0.37%)
Jan 08, 2015	31.75	32.42	31.75	31.98	849,712	+0.06(+0.20%)
Jan 07, 2015	31.61	32.36	31.53	31.92	1,220,276	+0.61(+1.95%)
Jan 06, 2015	31.50	31.87	31.00	31.31	1,001,130	+0.06(+0.18%)
Jan 05, 2015	31.59	31.75	31.07	31.25	1,069,041	-0.41(-1.28%)

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.