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 (%)
Dec 29, 2006	11.97	12.00	11.86	11.92	760,923	-0.04(-0.35%)
Dec 28, 2006	11.96	12.10	11.87	11.96	629,543	-0.03(-0.21%)
Dec 27, 2006	12.05	12.14	11.89	11.99	650,780	-0.03(-0.28%)
Dec 26, 2006	11.93	12.04	11.90	12.02	577,111	+0.11(+0.91%)
Dec 22, 2006	11.79	11.93	11.72	11.91	808,076	+0.10(+0.85%)
Dec 21, 2006	11.80	12.00	11.70	11.81	839,631	+0.01(+0.07%)
Dec 20, 2006	11.49	11.81	11.44	11.80	571,352	+0.39(+3.43%)
Dec 19, 2006	11.38	11.52	11.31	11.41	599,788	-0.25(-2.14%)
Dec 18, 2006	11.71	11.82	11.57	11.66	516,641	-0.04(-0.36%)
Dec 15, 2006	11.77	12.00	11.68	11.70	1,890,791	-0.05(-0.43%)
Dec 14, 2006	11.59	11.84	11.55	11.75	1,731,455	+0.17(+1.44%)
Dec 13, 2006	11.83	11.88	11.56	11.59	1,069,516	-0.17(-1.42%)
Dec 12, 2006	11.89	11.97	11.70	11.75	1,065,557	-0.08(-0.63%)
Dec 11, 2006	11.73	11.83	11.64	11.83	1,872,794	+0.14(+1.21%)
Dec 08, 2006	11.67	11.79	11.50	11.69	1,364,431	-0.03(-0.29%)
Dec 07, 2006	11.86	11.89	11.70	11.72	1,278,284	-0.06(-0.50%)
Dec 06, 2006	11.92	12.05	11.69	11.78	2,723,704	-0.28(-2.28%)
Dec 05, 2006	12.09	12.52	11.78	12.05	5,904,778	+0.93(+8.40%)
Dec 04, 2006	11.04	11.19	10.92	11.12	982,769	+0.06(+0.53%)

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.