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 (%)
Jul 29, 2005	17.20	17.29	16.63	16.77	1,027,883	-0.43(-2.47%)
Jul 28, 2005	16.54	17.19	16.46	17.19	1,003,886	+0.70(+4.24%)
Jul 27, 2005	16.29	16.50	16.07	16.49	519,520	+0.21(+1.28%)
Jul 26, 2005	15.85	16.43	15.82	16.29	596,428	+0.48(+3.06%)
Jul 25, 2005	16.04	16.11	15.76	15.80	254,841	-0.22(-1.35%)
Jul 22, 2005	15.87	16.09	15.83	16.02	221,486	+0.13(+0.84%)
Jul 21, 2005	16.27	16.27	15.83	15.89	579,991	-0.41(-2.51%)
Jul 20, 2005	16.35	16.41	16.04	16.29	574,592	-0.18(-1.06%)
Jul 19, 2005	16.18	16.50	16.11	16.47	365,704	+0.38(+2.33%)
Jul 18, 2005	16.06	16.15	15.96	16.09	647,421	-0.02(-0.16%)
Jul 15, 2005	16.33	16.33	16.04	16.12	500,443	-0.21(-1.28%)
Jul 14, 2005	16.14	16.42	16.09	16.33	358,745	+0.23(+1.40%)
Jul 13, 2005	16.04	16.23	15.93	16.10	417,056	-0.01(-0.05%)
Jul 12, 2005	15.87	16.20	15.80	16.11	448,371	+0.16(+0.99%)
Jul 11, 2005	15.75	16.04	15.71	15.95	400,858	+0.20(+1.27%)
Jul 08, 2005	15.44	15.84	15.35	15.75	544,356	+0.33(+2.16%)
Jul 07, 2005	15.39	15.59	15.29	15.42	419,935	-0.22(-1.39%)
Jul 06, 2005	15.77	15.85	15.53	15.64	346,987	-0.13(-0.85%)
Jul 05, 2005	15.49	15.87	15.30	15.77	343,267	+0.22(+1.39%)

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.