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, 2006	8.260	8.393	8.210	8.326	1,086,554	+0.08(+0.91%)
Jul 28, 2006	8.126	8.251	8.060	8.251	1,005,806	+0.18(+2.27%)
Jul 27, 2006	8.293	8.293	8.035	8.068	1,272,165	-0.14(-1.73%)
Jul 26, 2006	7.918	8.268	7.818	8.210	1,967,699	+0.23(+2.93%)
Jul 25, 2006	7.851	7.976	7.760	7.976	1,201,376	+0.15(+1.92%)
Jul 24, 2006	7.584	7.835	7.568	7.826	2,091,520	+0.28(+3.64%)
Jul 21, 2006	7.785	7.818	7.443	7.551	2,907,156	-0.28(-3.62%)
Jul 20, 2006	8.468	8.518	7.776	7.835	2,228,419	-0.63(-7.48%)
Jul 19, 2006	8.301	8.501	8.276	8.468	1,207,255	+0.21(+2.52%)
Jul 18, 2006	8.276	8.310	8.218	8.260	1,688,622	+0.01(+0.10%)
Jul 17, 2006	8.343	8.485	8.168	8.251	10,546,390	-0.03(-0.40%)
Jul 14, 2006	8.401	8.535	8.160	8.285	1,797,205	-0.13(-1.49%)
Jul 13, 2006	8.485	8.535	8.376	8.410	2,054,686	-0.27(-3.07%)
Jul 12, 2006	8.751	8.818	8.385	8.676	4,538,787	-0.34(-3.79%)
Jul 11, 2006	9.060	9.060	8.835	9.018	453,170	+0.02(+0.19%)
Jul 10, 2006	9.060	9.101	8.935	9.001	387,180	-0.01(-0.09%)
Jul 07, 2006	9.051	9.085	8.968	9.010	583,590	+0.01(+0.09%)
Jul 06, 2006	9.135	9.168	8.910	9.001	1,179,180	-0.11(-1.19%)
Jul 05, 2006	9.160	9.168	8.985	9.110	1,360,832	-0.05(-0.55%)

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.