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 (%)
Sep 30, 2002	13.19	13.67	12.84	13.45	494,324	+0.09(+0.69%)
Sep 27, 2002	13.92	14.03	13.25	13.36	402,058	-0.53(-3.78%)
Sep 26, 2002	13.92	14.04	13.69	13.89	577,231	+0.27(+1.96%)
Sep 25, 2002	13.68	13.75	13.49	13.62	1,125,788	+0.28(+2.06%)
Sep 24, 2002	13.50	13.50	13.07	13.34	954,934	-0.30(-2.20%)
Sep 23, 2002	14.42	14.42	13.64	13.64	622,704	-0.58(-4.10%)
Sep 20, 2002	14.19	14.49	14.17	14.23	1,337,915	-0.67(-4.48%)
Sep 19, 2002	15.34	15.34	14.67	14.89	872,626	-0.61(-3.93%)
Sep 18, 2002	16.18	16.18	15.38	15.50	980,250	-0.97(-5.87%)
Sep 17, 2002	17.34	17.34	16.35	16.47	314,591	-0.71(-4.12%)
Sep 16, 2002	17.25	17.39	17.04	17.18	419,216	-0.08(-0.48%)
Sep 13, 2002	17.55	17.64	16.98	17.26	286,996	-0.38(-2.13%)
Sep 12, 2002	17.71	17.72	17.49	17.64	705,852	+0.01(+0.05%)
Sep 11, 2002	17.68	17.79	17.50	17.63	11,998	-0.02(-0.14%)
Sep 10, 2002	17.63	17.66	17.49	17.65	474,047	+0.19(+1.10%)
Sep 09, 2002	17.44	17.59	17.34	17.46	612,146	+0.02(+0.14%)
Sep 06, 2002	16.97	17.61	16.79	17.44	444,172	+0.72(+4.29%)
Sep 05, 2002	17.00	17.07	16.62	16.72	282,916	-0.41(-2.38%)
Sep 04, 2002	16.65	17.19	16.61	17.13	275,237	+0.54(+3.27%)

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.