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 (%)
Sep 29, 2006	8.426	8.543	8.360	8.385	1,643,989	+0.02(+0.20%)
Sep 28, 2006	8.526	8.593	8.276	8.368	1,630,791	-0.10(-1.18%)
Sep 27, 2006	8.610	8.726	8.218	8.468	1,760,131	-0.20(-2.31%)
Sep 26, 2006	8.693	8.776	8.468	8.668	2,273,532	+0.00(+0.00%)
Sep 25, 2006	8.743	8.876	8.501	8.668	1,683,463	-0.07(-0.76%)
Sep 22, 2006	8.951	8.968	8.635	8.735	1,847,118	-0.24(-2.69%)
Sep 21, 2006	9.376	9.376	8.918	8.976	1,742,254	-0.37(-3.93%)
Sep 20, 2006	9.501	9.560	9.293	9.343	1,321,478	-0.08(-0.80%)
Sep 19, 2006	9.335	9.485	9.251	9.418	1,376,309	+0.10(+1.07%)
Sep 18, 2006	9.426	9.543	9.285	9.318	1,795,525	-0.24(-2.53%)
Sep 15, 2006	9.776	9.810	9.460	9.560	4,385,210	-0.12(-1.21%)
Sep 14, 2006	9.476	9.676	9.376	9.676	2,063,804	+0.26(+2.74%)
Sep 13, 2006	9.426	9.710	9.376	9.418	2,827,968	-0.01(-0.09%)
Sep 12, 2006	9.068	9.485	9.068	9.426	2,275,812	+0.40(+4.43%)
Sep 11, 2006	9.251	9.360	8.868	9.026	2,695,508	-0.31(-3.30%)
Sep 08, 2006	8.393	9.385	8.276	9.335	7,155,227	+1.23(+15.11%)
Sep 07, 2006	7.710	8.168	7.710	8.110	5,198,926	+0.48(+6.34%)
Sep 06, 2006	7.893	7.943	7.618	7.626	2,315,526	-0.34(-4.29%)
Sep 05, 2006	8.276	8.291	7.935	7.968	1,522,327	-0.23(-2.85%)

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.