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 (%)
Oct 31, 2012	16.88	17.95	16.69	17.94	1,090,516	+1.22(+7.30%)
Oct 26, 2012	17.15	16.72	16.72	16.72	1,228,390	-0.74(-4.24%)
Oct 25, 2012	17.59	17.77	17.31	17.46	592,453	+0.08(+0.46%)
Oct 24, 2012	17.64	17.68	17.24	17.38	652,485	-0.18(-1.02%)
Oct 23, 2012	17.69	17.69	17.20	17.56	591,455	-0.31(-1.75%)
Oct 19, 2012	17.97	18.05	17.63	17.87	817,424	-0.26(-1.43%)
Oct 18, 2012	18.15	18.26	17.93	18.13	1,216,825	-0.05(-0.29%)
Oct 17, 2012	18.14	18.54	18.10	18.18	1,006,931	+0.08(+0.44%)
Oct 16, 2012	17.76	18.19	17.40	18.10	1,308,781	+0.36(+2.01%)
Oct 15, 2012	17.53	17.81	17.20	17.74	945,632	+0.23(+1.32%)
Oct 12, 2012	17.63	17.82	17.27	17.51	1,399,077	-0.12(-0.66%)
Oct 11, 2012	18.27	18.50	17.49	17.63	4,720,264	+0.97(+5.83%)
Oct 10, 2012	16.79	16.82	16.38	16.66	1,200,401	-0.12(-0.69%)
Oct 09, 2012	17.13	17.19	16.58	16.77	1,108,094	-0.28(-1.62%)
Oct 08, 2012	17.31	17.57	17.01	17.05	1,144,558	-0.37(-2.15%)
Oct 05, 2012	17.58	17.86	17.39	17.42	976,564	-0.07(-0.41%)
Oct 04, 2012	17.29	17.54	17.20	17.49	653,711	+0.29(+1.66%)
Oct 03, 2012	17.29	17.37	17.07	17.21	801,946	-0.03(-0.15%)
Oct 02, 2012	17.42	17.46	17.02	17.24	868,243	-0.14(-0.82%)

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.