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 28, 2013	29.71	29.94	29.65	29.93	2,303,616	+0.18(+0.61%)
Jun 27, 2013	29.72	29.83	29.55	29.75	932,344	+0.16(+0.55%)
Jun 26, 2013	29.35	29.72	29.30	29.59	1,556,539	+0.35(+1.20%)
Jun 25, 2013	29.27	29.34	28.99	29.24	1,406,543	-0.08(-0.28%)
Jun 24, 2013	27.89	29.33	27.53	29.32	3,693,780	+1.06(+3.74%)
Jun 21, 2013	27.86	28.33	27.40	28.26	3,056,171	+0.32(+1.13%)
Jun 20, 2013	29.05	29.05	27.87	27.95	5,109,368	-1.47(-5.00%)
Jun 19, 2013	29.83	29.91	28.97	29.42	5,351,602	-0.45(-1.51%)
Jun 18, 2013	29.87	29.98	29.78	29.87	3,391,850	-0.09(-0.30%)
Jun 17, 2013	30.07	30.14	29.84	29.96	3,551,762	-0.18(-0.60%)
Jun 14, 2013	30.35	30.49	30.04	30.14	4,648,401	-0.38(-1.24%)
Jun 13, 2013	31.06	31.09	30.40	30.52	9,811,281	-0.76(-2.42%)
Jun 12, 2013	31.13	31.40	31.06	31.28	43,261,656	+9.11(+41.12%)
Jun 11, 2013	22.08	22.34	21.86	22.16	1,071,811	-0.23(-1.05%)
Jun 10, 2013	22.58	22.74	22.29	22.40	707,434	-0.13(-0.56%)
Jun 07, 2013	22.25	22.59	22.04	22.52	618,371	+0.44(+2.00%)
Jun 06, 2013	21.83	22.10	21.79	22.08	773,874	+0.20(+0.91%)
Jun 05, 2013	22.86	22.89	21.77	21.88	1,906,154	-1.07(-4.68%)
Jun 04, 2013	22.86	23.05	22.50	22.96	1,089,313	+0.08(+0.36%)

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.