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 (%)
Jan 31, 2011	19.65	19.81	19.23	19.49	1,619,560	-0.12(-0.61%)
Jan 28, 2011	19.99	20.05	19.38	19.61	1,694,340	-0.37(-1.84%)
Jan 27, 2011	19.84	20.04	19.67	19.98	755,467	+0.23(+1.17%)
Jan 26, 2011	19.72	20.10	19.61	19.75	788,430	+0.03(+0.17%)
Jan 25, 2011	19.34	19.73	19.18	19.71	519,842	+0.31(+1.58%)
Jan 24, 2011	19.08	19.52	18.99	19.41	616,936	+0.26(+1.34%)
Jan 21, 2011	19.44	19.77	19.12	19.15	601,610	-0.09(-0.49%)
Jan 20, 2011	19.18	19.51	18.89	19.24	671,569	-0.03(-0.13%)
Jan 19, 2011	19.43	19.70	19.21	19.27	1,338,614	-0.21(-1.09%)
Jan 18, 2011	19.84	19.84	19.14	19.48	1,004,265	-0.38(-1.93%)
Jan 14, 2011	20.47	20.61	19.85	19.87	852,416	-0.68(-3.32%)
Jan 13, 2011	20.89	21.09	20.48	20.55	962,110	-0.31(-1.47%)
Jan 12, 2011	21.08	21.10	20.62	20.85	572,376	+0.04(+0.21%)
Jan 11, 2011	21.40	21.40	20.65	20.81	590,943	-0.47(-2.20%)
Jan 10, 2011	20.91	21.37	20.68	21.28	698,995	+0.27(+1.30%)
Jan 07, 2011	20.84	21.10	20.56	21.01	668,302	+0.30(+1.44%)
Jan 06, 2011	21.12	21.21	20.63	20.71	573,638	-0.35(-1.66%)
Jan 05, 2011	20.59	21.16	20.57	21.06	616,677	+0.42(+2.02%)
Jan 04, 2011	20.41	20.80	20.33	20.64	961,405	+0.35(+1.72%)

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.