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 (%)
Jan 31, 2006	13.25	13.34	12.43	12.49	2,803,012	-1.08(-7.98%)
Jan 30, 2006	13.62	13.64	13.41	13.58	515,321	-0.10(-0.73%)
Jan 27, 2006	13.49	13.71	13.38	13.68	587,310	+0.19(+1.42%)
Jan 26, 2006	13.79	13.82	13.41	13.49	725,529	-0.20(-1.46%)
Jan 25, 2006	13.74	13.79	13.54	13.69	462,289	+0.03(+0.18%)
Jan 24, 2006	13.73	13.75	13.35	13.66	609,866	-0.07(-0.49%)
Jan 23, 2006	13.54	13.74	13.47	13.73	718,330	+0.18(+1.35%)
Jan 20, 2006	13.64	13.66	13.26	13.54	1,024,403	-0.03(-0.25%)
Jan 19, 2006	13.49	13.63	13.35	13.58	561,154	+0.09(+0.68%)
Jan 18, 2006	13.29	13.62	13.29	13.49	812,156	+0.08(+0.56%)
Jan 17, 2006	13.30	13.41	13.14	13.41	693,374	-0.03(-0.25%)
Jan 13, 2006	13.46	13.59	13.31	13.44	861,228	+0.04(+0.31%)
Jan 12, 2006	13.44	13.52	13.14	13.40	1,153,863	-0.02(-0.12%)
Jan 11, 2006	13.29	13.46	13.09	13.42	741,606	+0.18(+1.38%)
Jan 10, 2006	13.24	13.42	13.01	13.24	772,082	-0.12(-0.87%)
Jan 09, 2006	13.13	13.42	13.10	13.35	542,557	+0.22(+1.71%)
Jan 06, 2006	13.09	13.23	12.88	13.13	605,427	+0.04(+0.32%)
Jan 05, 2006	13.19	13.22	13.04	13.09	547,596	-0.16(-1.20%)
Jan 04, 2006	13.09	13.29	12.94	13.24	769,922	+0.13(+1.02%)

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.