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 (%)
Sep 28, 2012	17.22	17.31	17.03	17.09	927,747	-0.23(-1.34%)
Sep 27, 2012	17.44	17.82	17.08	17.32	2,005,078	-0.09(-0.51%)
Sep 26, 2012	17.89	17.97	17.39	17.41	1,411,111	-0.49(-2.74%)
Sep 25, 2012	18.63	18.65	17.88	17.90	1,358,247	-0.66(-3.55%)
Sep 24, 2012	18.27	18.73	18.01	18.56	2,148,090	+0.79(+4.46%)
Sep 21, 2012	18.96	18.96	17.52	17.77	4,420,029	-1.83(-9.32%)
Sep 20, 2012	19.90	19.93	19.53	19.60	1,386,975	-0.39(-1.96%)
Sep 19, 2012	19.61	20.13	19.44	19.99	1,813,434	+0.51(+2.61%)
Sep 18, 2012	19.77	19.77	19.32	19.48	1,440,073	-0.29(-1.44%)
Sep 17, 2012	20.69	20.69	19.76	19.77	1,682,812	-1.06(-5.09%)
Sep 14, 2012	20.23	20.85	20.18	20.83	1,276,670	+0.69(+3.41%)
Sep 13, 2012	19.82	20.30	19.61	20.14	1,025,248	+0.29(+1.48%)
Sep 12, 2012	19.84	19.94	19.69	19.85	1,142,031	+0.08(+0.41%)
Sep 11, 2012	19.73	19.88	19.69	19.77	857,811	+0.07(+0.36%)
Sep 10, 2012	19.55	19.96	19.55	19.69	1,018,208	+0.09(+0.45%)
Sep 07, 2012	19.45	19.69	19.38	19.61	1,128,252	+0.18(+0.92%)
Sep 06, 2012	19.28	19.47	18.96	19.43	1,769,546	+0.36(+1.87%)
Sep 05, 2012	18.22	19.23	18.17	19.07	2,156,413	+0.92(+5.06%)

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.