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 29, 2012	14.78	15.03	14.48	14.53	983,678	-0.25(-1.72%)
Feb 28, 2012	15.40	15.74	14.66	14.78	1,894,911	-0.81(-5.22%)
Feb 27, 2012	14.41	15.71	14.11	15.59	4,727,386	+1.89(+13.79%)
Feb 24, 2012	13.73	13.90	13.47	13.70	705,808	+0.04(+0.32%)
Feb 23, 2012	13.69	13.89	13.46	13.66	426,804	-0.07(-0.51%)
Feb 22, 2012	13.96	13.99	13.69	13.73	363,023	-0.24(-1.75%)
Feb 21, 2012	14.04	14.18	13.83	13.97	399,580	-0.01(-0.06%)
Feb 17, 2012	13.92	14.04	13.92	13.98	231,656	+0.13(+0.95%)
Feb 16, 2012	13.51	13.87	13.37	13.85	553,658	+0.38(+2.79%)
Feb 15, 2012	13.68	13.71	13.40	13.48	629,469	-0.11(-0.77%)
Feb 14, 2012	13.84	14.02	13.39	13.58	851,763	-0.40(-2.88%)
Feb 13, 2012	14.14	14.26	13.97	13.98	597,145	+0.04(+0.31%)
Feb 10, 2012	14.27	14.30	13.88	13.94	537,673	-0.54(-3.75%)
Feb 09, 2012	14.51	14.60	14.33	14.48	479,674	-0.04(-0.24%)
Feb 08, 2012	14.67	14.74	14.30	14.52	831,086	-0.16(-1.07%)
Feb 07, 2012	14.31	14.71	14.12	14.67	1,019,753	+0.35(+2.44%)
Feb 06, 2012	14.10	14.36	14.08	14.32	501,670	+0.13(+0.93%)
Feb 03, 2012	13.98	14.24	13.85	14.19	818,671	+0.46(+3.31%)
Feb 02, 2012	13.43	13.77	13.37	13.74	523,366	+0.36(+2.68%)

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.