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 (%)
Mar 31, 2009	3.367	3.751	3.084	3.367	838,860	+0.08(+2.28%)
Mar 30, 2009	3.442	3.451	3.157	3.292	461,132	-0.41(-11.04%)
Mar 26, 2009	3.642	3.726	3.534	3.701	609,490	+0.17(+4.72%)
Mar 25, 2009	3.567	3.676	3.317	3.534	540,775	+0.02(+0.71%)
Mar 24, 2009	3.434	3.709	3.367	3.509	554,095	+0.02(+0.48%)
Mar 23, 2009	3.409	3.492	3.392	3.492	742,317	+0.33(+10.26%)
Mar 20, 2009	3.484	3.559	3.084	3.167	617,963	-0.32(-9.09%)
Mar 19, 2009	3.559	3.659	3.442	3.484	376,878	+0.01(+0.24%)
Mar 18, 2009	3.159	3.542	3.084	3.476	569,266	+0.31(+9.74%)
Mar 17, 2009	3.025	3.167	2.850	3.167	513,171	+0.13(+4.11%)
Mar 16, 2009	3.284	3.326	3.017	3.042	706,477	-0.18(-5.44%)
Mar 13, 2009	3.092	3.242	3.092	3.217	0	+0.17(+5.46%)
Mar 12, 2009	2.809	3.117	2.742	3.050	635,192	+0.16(+5.48%)
Mar 11, 2009	2.967	3.309	2.750	2.892	1,064,299	-0.04(-1.42%)
Mar 10, 2009	2.592	3.292	2.592	2.934	1,140,463	+0.43(+17.33%)
Mar 09, 2009	2.834	2.867	2.467	2.500	774,833	-0.37(-12.79%)
Mar 06, 2009	2.734	2.959	2.734	2.867	0	+0.07(+2.38%)
Mar 05, 2009	3.309	3.309	2.717	2.800	616,912	-0.65(-18.84%)
Mar 04, 2009	3.551	3.576	3.326	3.451	888,760	-0.51(-12.84%)

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.