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 (%)
Sep 30, 2010	16.66	16.89	16.37	16.66	8,637	-0.06(-0.34%)
Sep 29, 2010	16.84	16.98	16.65	16.71	1,165,535	-0.25(-1.50%)
Sep 28, 2010	17.15	17.15	16.65	16.97	674	-0.16(-0.94%)
Sep 27, 2010	16.97	17.23	16.81	17.13	527,580	+0.16(+0.95%)
Sep 24, 2010	16.71	17.00	16.67	16.97	934,949	+0.53(+3.25%)
Sep 23, 2010	16.43	16.93	16.36	16.43	78,372	-0.30(-1.77%)
Sep 22, 2010	16.91	16.93	16.38	16.73	1,449,945	-0.31(-1.79%)
Sep 21, 2010	17.37	17.37	16.91	17.04	992,115	-0.31(-1.76%)
Sep 20, 2010	16.98	17.54	16.93	17.34	1,612,886	+0.36(+2.10%)
Sep 17, 2010	16.98	17.04	15.95	16.98	1,939,263	+0.69(+4.22%)
Sep 15, 2010	16.09	16.37	15.81	16.30	979,305	+0.34(+2.13%)
Sep 14, 2010	15.94	16.17	15.66	15.96	864,391	-0.04(-0.26%)
Sep 13, 2010	15.62	16.10	15.58	16.00	1,087,267	+0.61(+3.97%)
Sep 10, 2010	15.13	15.44	14.98	15.39	1,066,111	+0.27(+1.80%)
Sep 09, 2010	15.64	15.85	14.88	15.12	1,319,746	-0.31(-1.98%)
Sep 08, 2010	15.35	15.51	15.12	15.42	1,206,608	+0.09(+0.61%)
Sep 07, 2010	15.82	15.91	15.29	15.33	2,273	-0.62(-3.88%)
Sep 03, 2010	15.37	16.03	15.34	15.95	1,271,661	+0.78(+5.15%)
Sep 02, 2010	14.41	15.42	14.32	15.17	1,130	+0.78(+5.42%)

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.