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 (%)
Sep 30, 2013	27.50	28.48	27.43	27.89	1,685,266	+0.12(+0.42%)
Sep 27, 2013	26.79	27.90	26.79	27.77	1,505,889	+0.78(+2.89%)
Sep 26, 2013	27.06	27.12	26.72	26.99	665,521	+0.13(+0.47%)
Sep 25, 2013	26.73	26.94	26.54	26.86	1,099,524	+0.20(+0.75%)
Sep 24, 2013	26.16	27.16	25.90	26.66	1,931,538	+0.54(+2.08%)
Sep 23, 2013	27.87	27.97	26.04	26.12	3,686,521	-1.89(-6.76%)
Sep 20, 2013	28.33	28.38	27.80	28.01	1,583,742	-0.20(-0.71%)
Sep 19, 2013	28.38	28.51	28.12	28.21	403,195	-0.14(-0.51%)
Sep 18, 2013	27.85	28.38	27.69	28.36	1,180,403	+0.53(+1.89%)
Sep 17, 2013	29.21	29.43	27.64	27.83	3,252,636	-1.38(-4.71%)
Sep 16, 2013	28.97	29.65	28.93	29.21	2,427,133	-0.87(-2.89%)
Sep 13, 2013	30.07	30.11	29.88	30.08	598,977	+0.14(+0.48%)
Sep 12, 2013	29.77	29.95	29.77	29.93	768,117	+0.07(+0.24%)
Sep 11, 2013	29.65	29.91	29.62	29.86	1,319,713	+0.26(+0.89%)
Sep 10, 2013	29.74	29.78	29.41	29.60	535,352	-0.11(-0.37%)
Sep 09, 2013	29.28	29.74	29.25	29.71	396,548	+0.41(+1.39%)
Sep 06, 2013	29.57	29.71	29.26	29.30	906,735	-0.13(-0.43%)
Sep 05, 2013	29.50	29.74	29.43	29.43	590,205	-0.14(-0.46%)
Sep 04, 2013	28.80	29.63	28.80	29.56	1,812,604	+0.90(+3.13%)

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.