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 (%)
Jun 30, 2014	27.56	27.59	26.99	27.50	844,668	+0.12(+0.44%)
Jun 27, 2014	26.59	27.45	26.59	27.38	764,792	+0.59(+2.19%)
Jun 26, 2014	27.08	27.08	26.56	26.79	433,299	-0.27(-1.02%)
Jun 25, 2014	26.13	27.12	26.09	27.07	551,122	+0.75(+2.86%)
Jun 24, 2014	27.22	27.43	26.16	26.31	950,597	-0.93(-3.43%)
Jun 23, 2014	27.42	27.49	27.09	27.25	695,405	-0.09(-0.34%)
Jun 20, 2014	27.45	27.52	27.22	27.34	1,168,714	-0.06(-0.23%)
Jun 19, 2014	27.41	27.46	27.19	27.41	499,720	+0.03(+0.10%)
Jun 18, 2014	27.34	27.39	27.06	27.38	534,545	+0.12(+0.44%)
Jun 17, 2014	27.33	27.44	27.13	27.26	849,564	-0.06(-0.23%)
Jun 16, 2014	27.09	27.41	27.09	27.32	582,851	+0.22(+0.81%)
Jun 13, 2014	27.01	27.19	26.76	27.10	696,917	+0.10(+0.37%)
Jun 12, 2014	26.92	27.02	26.69	27.00	940,183	-0.03(-0.10%)
Jun 11, 2014	27.12	27.22	26.91	27.03	555,610	-0.28(-1.01%)
Jun 10, 2014	26.74	27.30	26.53	27.30	671,708	+0.37(+1.36%)
Jun 06, 2014	26.21	27.19	26.08	26.94	1,053,755	+0.78(+2.98%)
Jun 05, 2014	26.06	26.31	25.87	26.16	616,314	+0.14(+0.53%)
Jun 04, 2014	25.51	26.26	25.21	26.02	794,239	+0.37(+1.43%)
Jun 03, 2014	25.64	25.91	25.54	25.65	484,528	-0.05(-0.21%)

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.