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 28, 2013	23.94	23.94	22.58	23.06	1,774,857	-0.88(-3.68%)
Mar 27, 2013	24.03	24.10	23.79	23.94	914,570	-0.22(-0.93%)
Mar 26, 2013	23.51	24.21	23.50	24.17	762,918	+0.80(+3.42%)
Mar 25, 2013	23.77	23.77	23.17	23.37	816,197	-0.37(-1.55%)
Mar 22, 2013	24.59	24.67	23.60	23.74	827,778	-0.89(-3.61%)
Mar 21, 2013	25.07	25.07	24.50	24.63	1,250,065	-0.62(-2.46%)
Mar 20, 2013	24.64	25.38	24.64	25.25	885,444	+0.67(+2.71%)
Mar 19, 2013	24.27	24.70	24.27	24.58	879,340	+0.46(+1.90%)
Mar 18, 2013	23.90	24.40	23.82	24.12	469,958	-0.09(-0.37%)
Mar 15, 2013	24.20	24.37	24.07	24.21	716,359	-0.01(-0.04%)
Mar 14, 2013	24.27	24.45	24.05	24.22	686,635	+0.01(+0.04%)
Mar 13, 2013	23.78	24.25	23.65	24.21	475,083	+0.40(+1.66%)
Mar 12, 2013	23.36	23.82	23.31	23.82	580,609	+0.44(+1.88%)
Mar 11, 2013	23.12	23.50	22.99	23.38	534,833	+0.21(+0.89%)
Mar 08, 2013	22.85	23.49	22.83	23.17	795,680	+0.49(+2.14%)
Mar 07, 2013	22.97	23.27	22.65	22.68	610,503	-0.22(-0.98%)
Mar 06, 2013	22.34	22.93	22.23	22.91	757,394	+0.61(+2.74%)
Mar 05, 2013	22.17	22.57	22.00	22.30	1,080,392	+0.29(+1.31%)
Mar 04, 2013	22.74	23.09	21.65	22.01	1,881,995	-0.64(-2.84%)

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.