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 (%)
Oct 29, 2010	16.92	17.15	16.58	16.64	730,736	-0.34(-2.00%)
Oct 28, 2010	17.40	17.50	16.79	16.98	549,700	-0.31(-1.82%)
Oct 27, 2010	17.24	17.37	16.98	17.29	665,163	+0.00(+0.00%)
Oct 25, 2010	17.45	17.61	17.24	17.29	393,681	-0.07(-0.39%)
Oct 22, 2010	17.17	17.39	16.94	17.36	416,608	+0.30(+1.74%)
Oct 21, 2010	17.67	17.89	16.98	17.06	1,176,953	-0.46(-2.61%)
Oct 20, 2010	17.26	17.72	17.16	17.52	448,611	+0.35(+2.03%)
Oct 19, 2010	17.41	17.75	16.98	17.17	815,162	-0.59(-3.34%)
Oct 18, 2010	17.63	17.93	17.56	17.77	622,908	+0.14(+0.77%)
Oct 15, 2010	17.68	17.77	17.29	17.63	1,170,673	+0.20(+1.12%)
Oct 14, 2010	17.54	17.60	17.14	17.43	1,271,810	+0.07(+0.39%)
Oct 13, 2010	16.73	17.40	16.63	17.37	1,323,911	+0.78(+4.71%)
Oct 12, 2010	16.57	16.82	16.21	16.59	672,179	-0.08(-0.51%)
Oct 11, 2010	16.76	16.80	16.49	16.67	423,230	-0.06(-0.36%)
Oct 08, 2010	16.73	16.87	16.17	16.73	725,239	+0.42(+2.60%)
Oct 07, 2010	16.48	16.52	16.17	16.31	1,428	-0.09(-0.57%)
Oct 06, 2010	16.44	16.61	16.23	16.40	624,955	-0.15(-0.92%)
Oct 05, 2010	16.20	16.64	16.12	16.55	1,040,948	+0.61(+3.83%)
Oct 04, 2010	16.72	16.78	15.88	15.94	1,100,907	-0.85(-5.05%)

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.