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 (%)
Jul 31, 2002	16.92	17.04	16.59	16.68	347,586	-0.26(-1.53%)
Jul 30, 2002	17.04	17.30	16.82	16.94	384,301	-0.19(-1.12%)
Jul 29, 2002	16.84	17.26	16.84	17.13	490,725	+0.46(+2.75%)
Jul 26, 2002	16.35	16.69	16.34	16.67	876,346	+0.32(+1.94%)
Jul 25, 2002	15.53	16.35	15.38	16.35	910,181	+0.91(+5.88%)
Jul 24, 2002	13.79	15.53	13.74	15.44	591,269	+1.28(+9.00%)
Jul 23, 2002	14.59	14.92	14.17	14.17	520,000	-0.38(-2.58%)
Jul 22, 2002	14.91	15.30	14.34	14.54	456,410	-0.67(-4.38%)
Jul 19, 2002	15.52	15.84	15.16	15.21	452,570	+0.21(+1.39%)
Jul 17, 2002	15.29	15.71	14.63	15.00	356,825	-1.23(-7.60%)
Jul 12, 2002	16.38	16.62	15.93	16.24	305,953	-0.26(-1.57%)
Jul 11, 2002	16.29	16.67	16.24	16.49	636,742	+0.17(+1.02%)
Jul 10, 2002	16.71	16.87	16.02	16.33	806,636	-0.39(-2.34%)
Jul 09, 2002	17.07	17.07	16.72	16.72	418,616	-0.35(-2.05%)
Jul 08, 2002	17.49	17.49	17.07	17.07	286,036	-0.43(-2.43%)
Jul 05, 2002	16.79	17.50	16.71	17.49	92,985	+0.63(+3.71%)
Jul 04, 2002	16.92	17.04	16.09	16.87	484,366	+0.00(+0.00%)
Jul 03, 2002	16.92	17.04	16.09	16.87	484,366	-0.22(-1.27%)
Jul 02, 2002	17.59	17.59	16.84	17.09	356,105	-0.29(-1.68%)

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.