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 28, 2004	17.82	17.92	17.58	17.58	269,238	-0.28(-1.59%)
May 27, 2004	17.64	17.90	17.64	17.86	508,122	+0.16(+0.89%)
May 26, 2004	17.53	17.75	17.38	17.70	484,486	+0.18(+1.00%)
May 25, 2004	16.99	17.57	16.91	17.53	380,701	+0.54(+3.19%)
May 24, 2004	17.03	17.15	16.81	16.99	361,144	+0.11(+0.64%)
May 21, 2004	16.74	17.02	16.57	16.88	550,955	+0.14(+0.85%)
May 20, 2004	16.76	16.84	16.62	16.74	436,373	+0.05(+0.30%)
May 19, 2004	17.04	17.25	16.65	16.69	491,924	-0.15(-0.89%)
May 18, 2004	16.84	16.87	16.62	16.84	261,440	+0.21(+1.25%)
May 17, 2004	16.87	17.22	16.48	16.63	536,678	-0.38(-2.21%)
May 14, 2004	16.93	17.22	16.67	17.00	411,297	-0.09(-0.54%)
May 13, 2004	17.04	17.15	16.84	17.09	535,358	+0.05(+0.29%)
May 12, 2004	16.68	17.06	16.44	17.04	647,901	+0.16(+0.94%)
May 11, 2004	16.80	17.10	16.64	16.89	622,345	+0.27(+1.60%)
May 10, 2004	16.71	16.75	16.38	16.62	504,642	-0.23(-1.34%)
May 07, 2004	17.11	17.32	16.75	16.84	558,274	-0.49(-2.84%)
May 06, 2004	17.34	17.39	17.18	17.34	397,739	-0.12(-0.67%)
May 05, 2004	17.60	17.77	17.30	17.45	637,102	-0.30(-1.69%)
May 04, 2004	17.65	18.09	17.37	17.75	503,563	+0.03(+0.14%)

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.