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 (%)
Dec 30, 2011	12.22	12.39	12.12	12.26	400,629	+0.14(+1.16%)
Dec 29, 2011	12.10	12.24	11.97	12.12	331,596	+0.09(+0.73%)
Dec 28, 2011	12.18	12.27	11.88	12.03	341,483	-0.15(-1.22%)
Dec 27, 2011	12.29	12.36	12.09	12.18	292,015	-0.14(-1.14%)
Dec 23, 2011	12.29	12.36	12.14	12.32	252,911	+0.38(+3.15%)
Dec 21, 2011	11.58	12.03	11.38	11.94	524,523	+0.31(+2.63%)
Dec 20, 2011	11.48	11.68	11.40	11.64	437,208	+0.45(+3.99%)
Dec 19, 2011	11.62	11.77	11.11	11.19	754,581	-0.33(-2.89%)
Dec 16, 2011	11.61	11.82	11.38	11.52	676,530	+0.03(+0.23%)
Dec 15, 2011	11.56	11.65	11.39	11.50	632,207	+0.14(+1.23%)
Dec 14, 2011	11.40	11.64	11.16	11.36	1,089,692	-0.24(-2.04%)
Dec 13, 2011	12.15	12.33	11.50	11.59	1,118,666	-0.40(-3.36%)
Dec 12, 2011	11.95	12.09	11.81	12.00	1,225,715	-0.15(-1.22%)
Dec 09, 2011	11.71	12.23	11.70	12.15	734,798	+0.44(+3.74%)
Dec 08, 2011	12.07	12.22	11.65	11.71	956,013	-0.52(-4.22%)
Dec 07, 2011	11.90	12.33	11.84	12.22	725,334	+0.17(+1.45%)
Dec 06, 2011	12.12	12.12	11.87	12.05	977,900	-0.04(-0.36%)
Dec 05, 2011	12.09	12.15	11.94	12.09	921,586	+0.30(+2.52%)
Dec 02, 2011	11.73	11.90	11.71	11.80	626,024	+0.25(+2.20%)

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.