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 (%)
Nov 29, 2013	22.46	22.54	22.28	22.37	202,375	+0.05(+0.24%)
Nov 27, 2013	22.28	22.50	22.28	22.31	548,906	+0.07(+0.31%)
Nov 26, 2013	22.42	22.58	22.23	22.25	884,624	-0.14(-0.61%)
Nov 25, 2013	22.13	22.40	22.02	22.38	804,784	+0.29(+1.31%)
Nov 22, 2013	22.16	22.17	21.96	22.09	385,483	+0.00(+0.00%)
Nov 21, 2013	21.78	22.15	21.77	22.09	972,735	+0.37(+1.71%)
Nov 20, 2013	21.33	21.91	21.15	21.72	1,179,019	+0.45(+2.13%)
Nov 19, 2013	21.23	21.31	20.92	21.27	660,452	+0.12(+0.56%)
Nov 18, 2013	21.64	21.72	20.90	21.15	2,987,369	-0.43(-1.97%)
Nov 15, 2013	21.62	21.92	21.39	21.58	1,545,536	-0.05(-0.25%)
Nov 14, 2013	21.98	22.18	21.59	21.63	1,623,464	-0.40(-1.81%)
Nov 13, 2013	21.58	22.11	21.40	22.03	1,146,128	+0.24(+1.08%)
Nov 12, 2013	21.93	21.97	20.95	21.79	2,185,860	-0.23(-1.03%)
Nov 11, 2013	21.65	22.60	21.64	22.02	3,487,331	+0.45(+2.10%)
Nov 08, 2013	24.37	24.89	20.23	21.57	7,096,798	-2.79(-11.45%)
Nov 07, 2013	22.36	24.89	22.23	24.36	3,410,920	+2.15(+9.66%)
Nov 06, 2013	22.59	23.21	22.07	22.21	2,174,016	-0.22(-0.97%)
Nov 05, 2013	23.40	23.40	22.16	22.43	1,574,546	-0.79(-3.39%)
Nov 04, 2013	23.40	23.50	23.09	23.21	1,129,218	-0.26(-1.12%)

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.