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 (%)
Jun 30, 2011	16.95	17.22	16.82	17.03	1,149,303	+0.15(+0.92%)
Jun 29, 2011	17.04	17.04	16.69	16.87	1,051,252	-0.11(-0.66%)
Jun 28, 2011	16.98	17.21	16.88	16.98	1,230,269	+0.09(+0.56%)
Jun 27, 2011	17.07	17.22	16.83	16.89	780,812	-0.23(-1.36%)
Jun 24, 2011	17.16	17.47	16.89	17.12	761,186	+0.02(+0.10%)
Jun 23, 2011	16.51	17.13	16.27	17.10	663,383	+0.32(+1.90%)
Jun 22, 2011	16.79	17.10	16.77	16.79	691,846	-0.09(-0.51%)
Jun 21, 2011	16.24	16.90	16.15	16.87	792,489	+0.73(+4.53%)
Jun 20, 2011	16.09	16.16	16.05	16.14	607,587	+0.02(+0.11%)
Jun 17, 2011	16.42	16.48	16.08	16.12	923,192	-0.13(-0.79%)
Jun 16, 2011	16.52	16.73	16.10	16.25	681,748	-0.28(-1.67%)
Jun 15, 2011	16.71	16.78	16.42	16.53	735,464	-0.40(-2.34%)
Jun 14, 2011	16.92	17.20	16.84	16.92	915,881	+0.25(+1.50%)
Jun 13, 2011	17.01	17.10	16.66	16.67	652,687	-0.30(-1.77%)
Jun 10, 2011	17.97	18.02	16.61	16.98	3,062,503	-1.30(-7.11%)
Jun 09, 2011	18.48	18.75	18.21	18.27	732,673	-0.15(-0.79%)
Jun 08, 2011	18.78	18.88	18.38	18.42	606,959	-0.40(-2.10%)
Jun 07, 2011	19.27	19.42	18.78	18.82	480,798	-0.28(-1.49%)
Jun 06, 2011	19.32	19.41	19.00	19.10	489,323	-0.22(-1.11%)

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.