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 31, 2007	13.34	13.37	13.11	13.33	817,315	-0.01(-0.06%)
Jan 30, 2007	13.39	13.54	13.28	13.34	835,312	+0.01(+0.06%)
Jan 29, 2007	13.20	13.54	13.14	13.33	821,274	+0.04(+0.31%)
Jan 26, 2007	13.06	13.35	13.00	13.29	1,103,831	+0.18(+1.34%)
Jan 25, 2007	13.42	13.61	12.83	13.11	2,267,293	+0.11(+0.83%)
Jan 24, 2007	12.41	13.05	12.38	13.00	1,380,629	+0.58(+4.70%)
Jan 23, 2007	12.29	12.59	12.24	12.42	580,591	+0.18(+1.43%)
Jan 22, 2007	12.58	12.58	12.15	12.24	737,887	-0.36(-2.84%)
Jan 19, 2007	12.49	12.65	12.34	12.60	755,764	+0.06(+0.46%)
Jan 18, 2007	12.42	12.57	12.36	12.54	887,744	+0.09(+0.74%)
Jan 17, 2007	12.41	12.70	12.38	12.45	628,104	-0.01(-0.07%)
Jan 16, 2007	12.54	12.63	12.34	12.46	706,212	-0.07(-0.60%)
Jan 12, 2007	12.30	12.67	12.26	12.54	762,243	+0.27(+2.17%)
Jan 11, 2007	12.67	12.79	12.25	12.27	1,663,426	-0.40(-3.16%)
Jan 10, 2007	12.40	12.69	12.29	12.67	786,120	+0.25(+2.01%)
Jan 09, 2007	12.15	12.57	12.15	12.42	1,091,713	+0.26(+2.12%)
Jan 08, 2007	12.28	12.29	12.09	12.16	658,339	-0.12(-1.02%)
Jan 05, 2007	12.07	12.31	12.05	12.29	1,027,283	+0.14(+1.17%)
Jan 04, 2007	12.58	12.62	11.99	12.14	2,053,366	-0.48(-3.83%)

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.