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, 2016	37.43	37.71	36.55	36.66	793,669	-0.73(-1.95%)
Feb 26, 2016	37.79	38.01	36.82	37.38	627,852	-0.21(-0.55%)
Feb 25, 2016	37.01	37.63	36.85	37.59	780,861	+0.97(+2.65%)
Feb 24, 2016	36.24	36.67	35.87	36.62	828,757	+0.51(+1.42%)
Feb 23, 2016	36.57	36.93	35.22	36.11	1,643,108	+0.91(+2.60%)
Feb 22, 2016	34.59	35.30	34.37	35.19	873,231	+1.05(+3.09%)
Feb 19, 2016	33.78	34.44	33.36	34.14	368,823	+0.33(+0.97%)
Feb 18, 2016	34.78	34.91	33.66	33.81	637,782	-1.00(-2.87%)
Feb 17, 2016	34.91	35.22	34.39	34.81	573,604	+0.15(+0.43%)
Feb 16, 2016	34.92	34.97	34.14	34.66	526,017	+0.09(+0.27%)
Feb 12, 2016	34.07	34.57	34.57	34.57	468,723	+0.99(+2.94%)
Feb 11, 2016	33.07	34.71	33.07	33.58	429,631	-0.11(-0.33%)
Feb 10, 2016	32.87	34.12	32.84	33.69	595,153	+1.18(+3.61%)
Feb 09, 2016	31.53	32.95	31.34	32.52	657,082	+0.78(+2.47%)
Feb 08, 2016	30.79	32.02	30.73	31.73	609,292	+0.46(+1.46%)
Feb 05, 2016	31.75	32.29	31.10	31.27	658,573	-0.54(-1.70%)
Feb 04, 2016	32.07	32.31	31.41	31.82	668,449	-0.36(-1.13%)
Feb 03, 2016	33.06	33.30	31.81	32.18	673,428	-0.52(-1.60%)
Feb 02, 2016	33.88	34.11	32.38	32.70	850,617	-1.76(-5.12%)

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.