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 (%)
Apr 30, 2012	13.54	13.55	13.01	13.16	958,699	-0.40(-2.92%)
Apr 27, 2012	13.59	13.68	13.21	13.56	725,602	+0.11(+0.85%)
Apr 26, 2012	13.59	13.66	13.30	13.45	635,832	-0.15(-1.10%)
Apr 25, 2012	13.39	13.60	13.15	13.60	710,418	+0.37(+2.80%)
Apr 24, 2012	13.36	13.47	13.08	13.23	582,578	-0.08(-0.60%)
Apr 23, 2012	13.40	13.43	13.10	13.31	556,847	-0.28(-2.07%)
Apr 20, 2012	13.72	13.82	13.47	13.59	515,907	-0.03(-0.19%)
Apr 19, 2012	13.69	13.96	13.49	13.61	703,024	-0.04(-0.32%)
Apr 18, 2012	13.64	13.76	13.47	13.66	720,422	-0.07(-0.51%)
Apr 17, 2012	13.56	13.92	13.53	13.73	656,816	+0.30(+2.23%)
Apr 16, 2012	13.13	13.52	12.86	13.43	993,072	+0.33(+2.49%)
Apr 13, 2012	13.20	13.30	12.96	13.10	657,291	-0.15(-1.13%)
Apr 12, 2012	13.11	13.49	13.01	13.25	2,182,699	+0.16(+1.21%)
Apr 11, 2012	12.89	13.19	12.87	13.09	564,834	+0.33(+2.55%)
Apr 10, 2012	13.09	13.14	12.59	12.77	1,412,406	-0.32(-2.42%)
Apr 09, 2012	13.14	13.17	12.89	13.09	619,879	-0.16(-1.20%)
Apr 05, 2012	13.51	13.60	13.21	13.24	593,578	-0.25(-1.83%)
Apr 04, 2012	13.33	13.63	13.21	13.49	1,039,685	+0.00(+0.00%)
Apr 03, 2012	13.66	13.86	13.44	13.49	466,383	-0.28(-2.05%)

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.