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 28, 2005	15.71	16.23	15.71	16.13	1,322,678	+0.46(+2.93%)
Feb 25, 2005	15.53	15.71	15.42	15.67	1,105,631	+0.16(+1.02%)
Feb 24, 2005	15.66	15.66	15.34	15.51	1,069,996	-0.15(-0.96%)
Feb 23, 2005	15.71	15.90	15.63	15.66	1,059,078	+0.08(+0.48%)
Feb 22, 2005	15.84	15.84	15.44	15.59	1,582,798	-0.29(-1.84%)
Feb 18, 2005	15.92	16.20	15.79	15.88	1,855,876	+0.21(+1.33%)
Feb 17, 2005	16.25	16.42	15.47	15.67	5,198,566	-0.58(-3.59%)
Feb 16, 2005	18.74	18.74	15.58	16.25	5,127,297	-1.67(-9.30%)
Feb 15, 2005	18.08	18.29	17.72	17.92	864,348	-0.24(-1.33%)
Feb 14, 2005	18.28	18.33	18.13	18.16	480,526	-0.09(-0.50%)
Feb 11, 2005	18.34	18.50	18.04	18.25	326,590	-0.09(-0.50%)
Feb 10, 2005	18.17	18.41	17.97	18.34	436,613	+0.20(+1.10%)
Feb 09, 2005	18.38	18.45	18.10	18.14	328,389	-0.17(-0.91%)
Feb 08, 2005	18.25	18.39	18.11	18.31	422,455	+0.12(+0.64%)
Feb 07, 2005	18.24	18.39	18.11	18.19	296,834	-0.11(-0.59%)
Feb 04, 2005	18.25	18.42	18.23	18.30	413,816	+0.06(+0.32%)
Feb 03, 2005	18.04	18.25	17.92	18.24	339,668	+0.12(+0.64%)
Feb 02, 2005	18.05	18.21	17.84	18.13	380,461	+0.04(+0.23%)

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.