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 (%)
May 28, 2010	15.94	16.57	15.85	15.94	1,303,649	-0.56(-3.40%)
May 27, 2010	15.70	16.58	15.70	16.50	1,599,657	+1.21(+7.90%)
May 26, 2010	15.30	15.67	15.16	15.30	2,548	+0.08(+0.55%)
May 25, 2010	14.93	15.32	14.47	15.21	119	-0.15(-0.98%)
May 24, 2010	15.40	15.68	15.13	15.36	993,091	-0.07(-0.43%)
May 21, 2010	15.11	15.59	14.63	15.43	2,008,775	+0.08(+0.49%)
May 20, 2010	15.55	15.74	15.35	15.35	954	-0.95(-5.81%)
May 19, 2010	16.46	16.47	15.60	16.30	1,959,069	-0.25(-1.52%)
May 18, 2010	17.95	18.04	16.48	16.55	1,577,493	-1.07(-6.09%)
May 17, 2010	17.55	17.91	16.87	17.63	1,157,168	+0.23(+1.30%)
May 14, 2010	17.40	17.86	17.11	17.40	1,090,779	-0.57(-3.17%)
May 13, 2010	18.22	18.57	17.81	17.97	1,429,242	-0.04(-0.23%)
May 12, 2010	17.44	18.44	17.44	18.01	2,184,509	+0.68(+3.92%)
May 11, 2010	17.58	17.61	17.27	17.33	119	+0.38(+2.23%)
May 10, 2010	16.98	17.06	16.81	16.96	1,643,633	+0.91(+5.70%)
May 07, 2010	17.43	17.58	15.70	16.04	4,252,031	-1.57(-8.90%)
May 06, 2010	17.61	18.10	16.53	17.61	119	+0.22(+1.24%)
May 05, 2010	17.35	17.84	17.27	17.39	2,602,007	-0.17(-0.99%)
May 04, 2010	18.25	18.43	17.42	17.57	2,032,069	-1.05(-5.63%)

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.