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 (%)
May 29, 2009	8.910	9.001	8.668	8.835	1,031,171	-0.14(-1.58%)
May 28, 2009	8.835	9.035	8.426	8.976	902,840	+0.25(+2.87%)
May 27, 2009	9.026	9.168	8.651	8.726	1,006,096	-0.36(-3.94%)
May 26, 2009	8.335	9.085	8.201	9.085	1,347,598	+0.73(+8.67%)
May 22, 2009	8.401	8.568	8.060	8.360	477,847	+0.00(+0.00%)
May 21, 2009	8.368	8.601	8.041	8.360	1,131,220	-0.25(-2.90%)
May 20, 2009	8.968	9.418	8.501	8.610	1,429,587	-0.12(-1.34%)
May 19, 2009	8.843	9.168	8.676	8.726	1,116,027	-0.14(-1.60%)
May 18, 2009	8.460	9.076	8.426	8.868	1,113,356	+0.53(+6.40%)
May 15, 2009	8.451	8.751	8.226	8.335	1,120,105	-0.13(-1.57%)
May 14, 2009	7.743	8.743	7.393	8.468	1,750,350	+0.67(+8.55%)
May 13, 2009	8.543	8.668	7.668	7.801	1,467,487	-1.09(-12.28%)
May 12, 2009	9.118	9.276	8.793	8.893	1,477,665	-0.18(-1.93%)
May 11, 2009	9.343	9.635	8.826	9.068	1,041,159	-0.59(-6.13%)
May 08, 2009	8.935	9.776	8.935	9.660	2,396,280	+1.25(+14.92%)
May 07, 2009	8.643	9.126	8.251	8.405	3,034,143	-0.11(-1.32%)
May 06, 2009	7.868	9.101	7.093	8.518	2,904,786	+0.93(+12.31%)
May 05, 2009	7.818	7.818	7.351	7.584	1,253,689	-0.23(-2.88%)
May 04, 2009	7.660	7.826	7.426	7.810	1,423,412	+0.72(+10.11%)

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.