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, 2005	17.94	18.10	17.89	18.01	363,784	+0.23(+1.31%)
Jan 28, 2005	18.34	18.37	17.66	17.78	877,186	-0.56(-3.05%)
Jan 27, 2005	17.99	18.39	17.85	18.34	458,929	+0.27(+1.48%)
Jan 26, 2005	18.06	18.08	17.77	18.07	514,721	+0.18(+1.02%)
Jan 25, 2005	17.82	18.01	17.70	17.89	460,969	+0.06(+0.33%)
Jan 24, 2005	18.21	18.29	17.81	17.83	796,318	-0.33(-1.79%)
Jan 21, 2005	18.29	18.42	18.09	18.15	587,430	-0.10(-0.55%)
Jan 20, 2005	18.35	18.50	18.24	18.25	983,609	-0.19(-1.04%)
Jan 19, 2005	18.36	18.75	18.34	18.44	726,249	+0.06(+0.32%)
Jan 18, 2005	18.04	18.44	17.84	18.39	694,693	+0.25(+1.38%)
Jan 14, 2005	17.99	18.23	17.92	18.14	414,056	+0.18(+1.02%)
Jan 13, 2005	18.09	18.20	17.83	17.95	846,230	+0.00(+0.00%)
Jan 12, 2005	17.96	17.99	17.63	17.95	810,596	+0.02(+0.14%)
Jan 11, 2005	17.42	18.17	17.42	17.93	1,167,901	+0.55(+3.16%)
Jan 10, 2005	17.21	17.59	17.16	17.38	606,507	+0.10(+0.58%)
Jan 07, 2005	17.07	17.38	16.96	17.28	791,159	+0.31(+1.82%)
Jan 06, 2005	17.26	17.34	16.84	16.97	640,582	-0.29(-1.69%)
Jan 05, 2005	17.44	17.59	17.21	17.26	441,892	-0.12(-0.67%)
Jan 04, 2005	17.62	17.76	17.21	17.38	473,927	-0.26(-1.46%)

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.