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 (%)
Feb 27, 2004	16.39	16.77	16.33	16.63	517,361	+0.15(+0.91%)
Feb 26, 2004	16.65	16.65	16.22	16.48	392,460	-0.17(-1.00%)
Feb 25, 2004	16.07	16.70	16.04	16.64	382,741	+0.43(+2.67%)
Feb 24, 2004	16.12	16.32	15.85	16.21	382,381	+0.15(+0.93%)
Feb 23, 2004	16.49	16.64	16.05	16.06	411,057	-0.44(-2.68%)
Feb 20, 2004	16.84	16.84	16.41	16.50	432,533	-0.20(-1.20%)
Feb 19, 2004	16.84	16.96	16.63	16.70	385,621	+0.03(+0.20%)
Feb 18, 2004	17.04	17.09	16.61	16.67	320,591	-0.38(-2.20%)
Feb 17, 2004	16.86	17.22	16.78	17.04	319,991	+0.35(+2.10%)
Feb 13, 2004	17.08	17.08	16.56	16.69	351,306	-0.26(-1.52%)
Feb 12, 2004	17.17	17.24	16.95	16.95	382,621	-0.14(-0.83%)
Feb 11, 2004	17.09	17.29	16.83	17.09	382,501	-0.12(-0.73%)
Feb 10, 2004	16.92	17.23	16.71	17.22	428,094	+0.23(+1.32%)
Feb 09, 2004	17.25	17.25	16.95	16.99	289,155	-0.16(-0.92%)
Feb 06, 2004	16.90	17.30	16.74	17.15	520,480	+0.44(+2.64%)
Feb 05, 2004	16.17	16.84	16.10	16.71	517,001	+0.19(+1.16%)
Feb 04, 2004	16.67	16.71	16.23	16.52	468,648	-0.10(-0.60%)
Feb 03, 2004	16.67	16.71	16.28	16.62	598,588	-0.23(-1.34%)

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.