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 31, 2007	13.82	14.14	13.74	13.82	666,075	-0.08(-0.60%)
Dec 28, 2007	14.13	14.29	13.84	13.90	623,788	-0.23(-1.59%)
Dec 27, 2007	14.84	14.90	14.09	14.13	539,557	-0.81(-5.41%)
Dec 26, 2007	14.59	15.00	14.49	14.94	643,089	+0.23(+1.59%)
Dec 24, 2007	14.31	14.83	14.31	14.70	372,721	+0.25(+1.73%)
Dec 21, 2007	14.09	14.51	14.04	14.45	1,290,283	+0.56(+4.02%)
Dec 20, 2007	13.85	13.94	13.36	13.89	755,775	+0.13(+0.97%)
Dec 19, 2007	13.64	13.83	13.41	13.76	872,840	+0.07(+0.49%)
Dec 18, 2007	13.78	13.78	13.24	13.69	1,058,958	+0.03(+0.24%)
Dec 17, 2007	13.26	13.76	13.14	13.66	1,455,977	+0.29(+2.18%)
Dec 14, 2007	13.44	13.74	13.22	13.37	1,087,762	-0.15(-1.11%)
Dec 13, 2007	13.34	13.54	13.10	13.52	2,054,308	+0.08(+0.62%)
Dec 12, 2007	13.57	13.99	13.29	13.44	1,351,597	+0.26(+1.96%)
Dec 11, 2007	13.99	14.06	13.11	13.18	1,595,397	-0.77(-5.50%)
Dec 10, 2007	13.79	14.06	13.69	13.94	1,094,600	+0.16(+1.15%)
Dec 07, 2007	13.54	13.81	13.44	13.79	1,193,288	+0.23(+1.72%)
Dec 06, 2007	12.72	13.55	12.71	13.55	1,015,404	+0.86(+6.76%)
Dec 05, 2007	12.65	12.93	12.59	12.69	1,006,886	+0.21(+1.67%)
Dec 04, 2007	12.55	12.65	12.34	12.49	1,593,236	-0.29(-2.28%)

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.