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 (%)
Feb 28, 2006	12.59	12.65	12.36	12.42	543,876	-0.17(-1.32%)
Feb 27, 2006	12.33	12.73	12.31	12.59	768,122	+0.23(+1.89%)
Feb 24, 2006	12.36	12.40	12.22	12.35	442,372	-0.03(-0.27%)
Feb 23, 2006	12.28	12.47	12.23	12.39	548,436	+0.04(+0.34%)
Feb 22, 2006	12.29	12.40	12.17	12.34	320,231	+0.11(+0.89%)
Feb 21, 2006	12.21	12.54	12.18	12.24	806,756	+0.02(+0.14%)
Feb 17, 2006	12.23	12.41	12.17	12.22	1,195,257	+0.07(+0.55%)
Feb 16, 2006	12.29	12.41	11.96	12.15	1,022,363	-0.16(-1.29%)
Feb 15, 2006	12.10	12.31	12.00	12.31	527,079	+0.17(+1.37%)
Feb 14, 2006	11.81	12.24	11.75	12.14	922,179	+0.28(+2.32%)
Feb 13, 2006	11.94	12.09	11.71	11.87	465,768	-0.11(-0.90%)
Feb 10, 2006	12.09	12.17	11.88	11.98	496,484	-0.12(-0.96%)
Feb 09, 2006	11.92	12.15	11.84	12.09	694,094	+0.22(+1.82%)
Feb 08, 2006	11.99	12.09	11.84	11.88	468,048	-0.12(-1.04%)
Feb 07, 2006	12.14	12.40	11.98	12.00	772,562	-0.11(-0.90%)
Feb 06, 2006	12.20	12.35	12.07	12.11	1,205,216	-0.09(-0.75%)
Feb 03, 2006	12.35	12.49	12.17	12.20	736,447	-0.15(-1.21%)
Feb 02, 2006	12.35	12.42	12.04	12.35	1,075,875	+0.03(+0.20%)

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.