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, 2014	22.67	22.85	22.57	22.67	1,709,825	+0.02(+0.08%)
Feb 27, 2014	22.37	22.65	22.27	22.65	827,983	+0.21(+0.93%)
Feb 26, 2014	22.05	22.44	21.90	22.44	1,854,900	+0.45(+2.07%)
Feb 25, 2014	21.65	22.01	21.60	21.99	909,034	+0.29(+1.34%)
Feb 24, 2014	21.84	22.00	21.56	21.70	1,142,737	+0.04(+0.17%)
Feb 21, 2014	21.82	21.86	21.60	21.66	780,788	-0.14(-0.63%)
Feb 20, 2014	21.72	21.93	21.64	21.80	699,425	+0.03(+0.13%)
Feb 19, 2014	21.84	22.00	21.68	21.77	1,072,663	-0.10(-0.46%)
Feb 18, 2014	21.71	21.93	21.37	21.87	1,045,984	+0.16(+0.75%)
Feb 14, 2014	21.65	21.70	21.70	21.70	694,717	+0.05(+0.21%)
Feb 13, 2014	21.31	21.88	21.18	21.66	1,055,545	+0.35(+1.62%)
Feb 12, 2014	21.34	21.50	21.17	21.31	673,386	+0.05(+0.21%)
Feb 11, 2014	21.10	21.38	21.00	21.27	619,945	+0.25(+1.21%)
Feb 10, 2014	20.99	21.16	20.86	21.01	815,061	-0.01(-0.04%)
Feb 07, 2014	20.81	21.08	20.66	21.02	788,418	+0.38(+1.85%)
Feb 06, 2014	20.33	21.14	20.17	20.64	858,476	+0.39(+1.93%)
Feb 05, 2014	20.28	20.31	19.96	20.25	1,170,222	-0.07(-0.36%)
Feb 04, 2014	20.63	20.82	20.29	20.32	1,476,953	-0.22(-1.06%)

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.