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 (%)
Nov 28, 2003	16.79	16.96	16.68	16.68	205,408	-0.27(-1.57%)
Nov 26, 2003	17.04	17.04	16.62	16.94	400,138	+0.08(+0.49%)
Nov 25, 2003	16.70	16.96	16.64	16.86	604,347	+0.22(+1.30%)
Nov 24, 2003	16.79	17.25	16.64	16.64	912,460	-0.02(-0.15%)
Nov 21, 2003	16.73	16.73	16.58	16.67	199,049	+0.00(+0.00%)
Nov 20, 2003	16.72	16.81	16.59	16.67	608,787	+0.01(+0.05%)
Nov 19, 2003	16.46	16.82	16.26	16.66	555,755	+0.33(+2.04%)
Nov 18, 2003	16.31	16.37	16.20	16.33	624,264	+0.18(+1.08%)
Nov 17, 2003	16.14	16.47	16.04	16.15	612,266	-0.42(-2.51%)
Nov 14, 2003	16.85	16.85	16.44	16.57	440,692	-0.18(-1.09%)
Nov 13, 2003	16.69	16.76	16.62	16.75	394,499	-0.02(-0.10%)
Nov 12, 2003	16.52	16.78	16.52	16.77	536,078	+0.28(+1.72%)
Nov 11, 2003	16.67	16.69	16.39	16.49	367,263	-0.21(-1.25%)
Nov 10, 2003	16.80	16.97	16.64	16.69	978,930	-0.17(-0.99%)
Nov 07, 2003	16.85	16.90	16.80	16.86	569,793	+0.06(+0.35%)
Nov 06, 2003	16.51	16.80	16.43	16.80	496,844	+0.32(+1.92%)
Nov 05, 2003	16.59	16.69	16.29	16.49	534,878	-0.19(-1.15%)
Nov 04, 2003	16.60	16.70	16.52	16.68	589,310	+0.07(+0.45%)

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.