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 (%)
Feb 28, 2011	20.03	20.16	19.62	20.00	817,935	+0.11(+0.56%)
Feb 25, 2011	19.58	19.92	19.07	19.89	1,642,349	+0.39(+2.01%)
Feb 24, 2011	19.14	19.62	18.94	19.50	1,212,038	+0.29(+1.51%)
Feb 23, 2011	19.87	20.21	18.95	19.21	947,547	-0.71(-3.55%)
Feb 22, 2011	20.77	20.81	19.82	19.92	1,148,462	-1.06(-5.04%)
Feb 18, 2011	20.99	21.17	20.89	20.97	1,018,325	-0.03(-0.16%)
Feb 17, 2011	20.74	21.12	20.57	21.01	641,820	+0.27(+1.32%)
Feb 16, 2011	20.31	21.54	20.27	20.74	1,825,993	+0.46(+2.27%)
Feb 15, 2011	20.04	20.43	19.93	20.27	613,384	+0.17(+0.85%)
Feb 14, 2011	19.85	20.20	19.80	20.10	975,814	+0.21(+1.07%)
Feb 11, 2011	19.05	20.04	18.94	19.89	1,338,532	+0.77(+4.01%)
Feb 10, 2011	18.66	19.40	18.66	19.12	1,698,656	+0.39(+2.09%)
Feb 09, 2011	18.77	18.95	18.52	18.73	1,014,522	-0.12(-0.63%)
Feb 08, 2011	18.83	18.94	18.54	18.85	887,739	+0.05(+0.27%)
Feb 07, 2011	18.83	19.05	18.72	18.80	989,625	+0.01(+0.05%)
Feb 04, 2011	18.84	19.03	18.68	18.79	1,255,920	+0.08(+0.41%)
Feb 03, 2011	18.83	18.87	18.48	18.71	1,344,623	-0.09(-0.45%)
Feb 02, 2011	19.41	19.41	18.73	18.80	1,685,797	-0.58(-2.99%)

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.