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 26, 2010	14.48	14.78	14.27	14.71	1,228,676	+0.29(+2.01%)
Feb 25, 2010	14.29	14.44	14.17	14.42	625,054	-0.09(-0.63%)
Feb 24, 2010	14.50	14.73	14.24	14.51	492,062	+0.11(+0.75%)
Feb 23, 2010	14.80	15.03	14.20	14.40	1,241,830	-0.65(-4.32%)
Feb 22, 2010	15.17	15.17	14.82	15.05	820,719	-0.09(-0.61%)
Feb 19, 2010	15.52	15.52	14.98	15.14	984,324	-0.39(-2.52%)
Feb 18, 2010	14.43	15.68	14.24	15.54	1,428,935	+1.13(+7.87%)
Feb 17, 2010	14.30	14.52	14.21	14.40	735,091	+0.13(+0.93%)
Feb 16, 2010	14.75	14.78	14.19	14.27	1,095,117	-0.35(-2.39%)
Feb 12, 2010	14.37	14.62	14.62	14.62	1,046,720	+0.05(+0.34%)
Feb 11, 2010	14.00	14.63	13.74	14.57	1,263,689	+0.55(+3.92%)
Feb 10, 2010	14.09	14.22	13.76	14.02	472,343	-0.18(-1.29%)
Feb 09, 2010	13.90	14.36	13.75	14.20	1,003,492	+0.53(+3.90%)
Feb 08, 2010	14.10	14.19	13.58	13.67	1,330,125	-0.39(-2.79%)
Feb 05, 2010	14.54	14.67	13.46	14.06	1,385,615	-0.54(-3.71%)
Feb 04, 2010	15.04	15.19	14.57	14.60	1,102,512	-0.58(-3.84%)
Feb 03, 2010	15.17	15.44	15.13	15.19	573,093	-0.02(-0.16%)
Feb 02, 2010	14.92	15.39	14.87	15.21	885,620	+0.48(+3.25%)

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.