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, 2007	20.75	20.87	20.23	20.34	732,008	-0.38(-1.85%)
Sep 27, 2007	20.44	20.86	20.21	20.72	973,051	+0.33(+1.64%)
Sep 26, 2007	20.59	20.70	19.97	20.39	1,137,066	+0.01(+0.04%)
Sep 25, 2007	20.62	20.66	19.82	20.38	1,537,325	-0.50(-2.40%)
Sep 24, 2007	20.98	21.63	20.65	20.88	741,822	-0.10(-0.48%)
Sep 21, 2007	20.74	21.51	20.60	20.98	993,568	+0.32(+1.53%)
Sep 20, 2007	21.06	21.25	20.45	20.66	902,142	-0.46(-2.17%)
Sep 19, 2007	20.74	21.69	20.69	21.12	1,374,870	+0.67(+3.26%)
Sep 18, 2007	19.13	20.49	19.13	20.45	1,212,774	+1.46(+7.68%)
Sep 17, 2007	19.07	19.44	18.97	18.99	1,331,076	-0.12(-0.61%)
Sep 14, 2007	18.98	19.25	18.88	19.11	642,621	-0.10(-0.52%)
Sep 13, 2007	19.24	19.44	19.01	19.21	890,504	+0.03(+0.13%)
Sep 12, 2007	19.37	19.40	18.80	19.19	971,971	-0.19(-0.99%)
Sep 11, 2007	18.94	19.74	18.84	19.38	1,195,737	+0.49(+2.60%)
Sep 10, 2007	19.39	19.51	18.51	18.89	872,026	-0.43(-2.24%)
Sep 07, 2007	20.01	20.01	19.07	19.32	974,731	-0.96(-4.73%)
Sep 06, 2007	20.65	20.74	20.09	20.28	697,093	-0.12(-0.57%)
Sep 05, 2007	20.45	20.74	20.29	20.39	935,737	-0.12(-0.61%)

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.