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 (%)
Jan 30, 2004	17.17	17.25	16.84	16.89	454,130	-0.43(-2.45%)
Jan 29, 2004	17.34	17.49	17.08	17.32	461,929	-0.01(-0.05%)
Jan 28, 2004	17.71	17.91	17.24	17.33	319,031	-0.39(-2.21%)
Jan 27, 2004	17.90	17.90	17.50	17.72	302,713	-0.05(-0.28%)
Jan 26, 2004	17.50	17.78	17.27	17.77	510,522	+0.07(+0.42%)
Jan 23, 2004	18.13	18.34	17.55	17.69	973,531	-0.38(-2.12%)
Jan 22, 2004	18.63	18.63	17.93	18.08	1,235,091	-1.14(-5.94%)
Jan 21, 2004	18.77	19.47	18.71	19.22	457,370	+0.46(+2.44%)
Jan 20, 2004	18.47	18.83	18.47	18.76	281,717	+0.29(+1.58%)
Jan 16, 2004	18.71	18.71	18.46	18.47	313,632	-0.05(-0.27%)
Jan 15, 2004	18.53	18.63	18.18	18.52	389,820	+0.03(+0.14%)
Jan 14, 2004	18.30	18.52	18.24	18.49	518,200	+0.36(+1.98%)
Jan 13, 2004	18.19	18.33	18.02	18.14	356,105	-0.03(-0.14%)
Jan 12, 2004	18.04	18.16	17.99	18.16	288,315	+0.08(+0.41%)
Jan 09, 2004	18.04	18.22	17.92	18.09	369,303	-0.02(-0.09%)
Jan 08, 2004	18.12	18.12	17.86	18.10	388,140	+0.23(+1.26%)
Jan 07, 2004	17.88	17.90	17.76	17.88	672,257	-0.09(-0.51%)
Jan 06, 2004	18.09	18.21	17.97	17.97	416,216	-0.15(-0.83%)
Jan 05, 2004	17.74	18.13	17.74	18.12	356,345	+0.37(+2.07%)

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.