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, 2012	13.22	13.29	13.01	13.18	512,841	+0.08(+0.60%)
Jan 30, 2012	13.20	13.27	13.05	13.10	399,841	-0.24(-1.77%)
Jan 27, 2012	13.13	13.58	13.13	13.34	478,509	+0.10(+0.73%)
Jan 26, 2012	13.43	13.56	13.10	13.24	501,378	-0.06(-0.46%)
Jan 25, 2012	13.59	13.69	13.25	13.30	567,527	-0.34(-2.50%)
Jan 24, 2012	13.20	13.65	13.13	13.64	685,714	+0.36(+2.70%)
Jan 23, 2012	13.26	13.34	13.03	13.28	481,914	+0.02(+0.13%)
Jan 20, 2012	12.53	13.34	12.42	13.27	1,024,654	+0.71(+5.64%)
Jan 19, 2012	12.40	12.77	12.30	12.56	554,035	+0.22(+1.77%)
Jan 18, 2012	12.19	12.53	12.16	12.34	546,316	+0.17(+1.37%)
Jan 17, 2012	12.72	12.89	12.15	12.17	875,090	-0.41(-3.27%)
Jan 13, 2012	12.76	12.91	12.54	12.58	529,531	-0.28(-2.18%)
Jan 12, 2012	12.83	13.03	12.76	12.86	549,187	+0.06(+0.48%)
Jan 11, 2012	13.04	13.09	12.70	12.80	631,221	-0.32(-2.47%)
Jan 10, 2012	13.62	13.74	12.73	13.13	1,700,888	-0.23(-1.70%)
Jan 09, 2012	13.21	13.52	13.19	13.35	793,247	+0.24(+1.87%)
Jan 06, 2012	12.80	13.26	12.74	13.11	965,020	+0.35(+2.74%)
Jan 05, 2012	12.78	12.91	12.50	12.76	719,352	-0.15(-1.15%)

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.