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 (%)
Nov 30, 2015	39.51	39.61	39.02	39.07	414,355	-0.12(-0.31%)
Nov 27, 2015	38.80	39.36	38.80	39.19	203,276	+0.47(+1.23%)
Nov 25, 2015	38.24	38.71	38.71	38.71	332,540	+0.44(+1.14%)
Nov 24, 2015	37.84	38.47	37.65	38.28	335,334	+0.31(+0.81%)
Nov 23, 2015	38.14	38.51	37.82	37.97	412,887	-0.16(-0.41%)
Nov 20, 2015	38.21	38.44	37.95	38.13	383,381	+0.18(+0.47%)
Nov 19, 2015	37.21	38.03	37.15	37.95	815,206	+0.85(+2.28%)
Nov 18, 2015	36.55	37.15	36.44	37.10	608,936	+0.63(+1.73%)
Nov 17, 2015	36.94	37.31	36.42	36.47	486,764	-0.49(-1.33%)
Nov 16, 2015	36.53	36.97	36.19	36.97	632,658	+0.44(+1.20%)
Nov 13, 2015	38.02	38.17	36.43	36.53	707,766	-1.58(-4.15%)
Nov 12, 2015	38.49	38.96	38.04	38.11	438,123	-0.76(-1.96%)
Nov 11, 2015	39.40	39.68	38.82	38.87	512,883	-0.39(-1.00%)
Nov 10, 2015	39.08	39.36	38.71	39.26	272,276	+0.12(+0.31%)
Nov 09, 2015	39.59	39.66	39.13	39.14	353,626	-0.44(-1.10%)
Nov 06, 2015	39.40	39.62	39.31	39.58	237,480	+0.07(+0.16%)
Nov 05, 2015	39.64	39.92	39.38	39.51	501,180	-0.13(-0.33%)
Nov 04, 2015	40.03	40.08	39.54	39.64	500,808	-0.17(-0.42%)
Nov 03, 2015	39.75	40.38	39.52	39.81	652,971	+0.18(+0.45%)

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.