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 29, 2016	33.28	34.04	33.19	34.01	641,575	+0.66(+1.99%)
Jan 28, 2016	33.63	33.77	33.07	33.35	551,123	+0.09(+0.28%)
Jan 27, 2016	34.77	34.86	33.11	33.25	443,304	-1.73(-4.93%)
Jan 26, 2016	33.37	35.01	33.37	34.98	990,765	+1.83(+5.51%)
Jan 25, 2016	33.39	33.58	32.72	33.15	348,367	-0.33(-0.98%)
Jan 22, 2016	32.92	33.48	32.67	33.48	588,163	+1.05(+3.25%)
Jan 21, 2016	32.90	33.23	32.39	32.42	373,237	-0.28(-0.86%)
Jan 20, 2016	32.17	33.06	31.96	32.70	623,673	+0.01(+0.03%)
Jan 19, 2016	32.60	32.82	32.10	32.69	504,418	+0.43(+1.33%)
Jan 15, 2016	31.77	32.26	32.26	32.26	513,858	-0.49(-1.51%)
Jan 14, 2016	33.37	33.49	32.23	32.76	619,482	-0.52(-1.57%)
Jan 13, 2016	33.21	33.77	33.08	33.28	1,277,167	+0.07(+0.22%)
Jan 12, 2016	33.30	33.56	32.65	33.21	849,786	+0.51(+1.57%)
Jan 11, 2016	31.02	32.84	30.81	32.69	1,231,298	+1.91(+6.21%)
Jan 08, 2016	31.76	31.96	30.39	30.78	804,515	-0.61(-1.93%)
Jan 07, 2016	31.51	31.85	31.14	31.39	961,384	-0.80(-2.49%)
Jan 06, 2016	33.34	33.43	31.83	32.19	987,157	-1.48(-4.40%)
Jan 05, 2016	34.55	34.63	33.63	33.67	463,448	-0.76(-2.19%)

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.