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 27, 2009	3.601	3.976	3.592	3.792	0	+0.10(+2.71%)
Feb 26, 2009	3.617	3.851	3.509	3.692	499,047	-0.02(-0.45%)
Feb 25, 2009	3.867	4.042	3.667	3.709	807,134	-0.19(-4.91%)
Feb 24, 2009	3.726	3.901	3.567	3.901	1,140,201	+0.24(+6.61%)
Feb 23, 2009	3.842	3.901	3.634	3.659	459,246	-0.18(-4.77%)
Feb 20, 2009	3.942	4.001	3.751	3.842	598,312	-0.14(-3.56%)
Feb 19, 2009	4.059	4.209	3.926	3.984	508,022	-0.07(-1.65%)
Feb 18, 2009	4.251	4.251	3.926	4.051	379,216	-0.20(-4.71%)
Feb 17, 2009	4.384	4.401	4.126	4.251	389,954	-0.33(-7.27%)
Feb 13, 2009	4.467	4.809	4.376	4.584	420,059	+0.13(+2.80%)
Feb 12, 2009	4.276	4.501	4.192	4.459	388,173	+0.14(+3.28%)
Feb 11, 2009	4.301	4.501	4.251	4.317	308,534	+0.03(+0.78%)
Feb 10, 2009	4.492	4.734	4.217	4.284	590,597	-0.23(-5.17%)
Feb 09, 2009	4.551	4.642	4.367	4.517	855,853	-0.07(-1.45%)
Feb 06, 2009	4.126	4.826	4.101	4.584	1,225,743	+0.47(+11.34%)
Feb 05, 2009	3.926	4.209	3.876	4.117	486,962	+0.13(+3.35%)
Feb 04, 2009	3.951	4.151	3.934	3.984	483,004	+0.02(+0.63%)
Feb 03, 2009	3.892	3.992	3.701	3.959	589,394	+0.12(+3.04%)

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.