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, 2009	15.14	15.14	14.62	14.94	1,041,210	-0.21(-1.38%)
Nov 27, 2009	14.87	15.40	14.66	15.14	326,753	-0.33(-2.15%)
Nov 25, 2009	15.52	15.63	15.45	15.48	444,349	+0.06(+0.38%)
Nov 24, 2009	15.58	15.64	15.04	15.42	789,557	-0.17(-1.12%)
Nov 23, 2009	15.69	16.03	15.50	15.59	976,108	+0.15(+0.97%)
Nov 20, 2009	15.46	15.81	15.18	15.44	726,201	-0.22(-1.38%)
Nov 19, 2009	15.44	15.78	15.28	15.66	1,262,538	+0.05(+0.32%)
Nov 18, 2009	15.69	15.80	15.52	15.61	979,832	-0.19(-1.21%)
Nov 17, 2009	15.83	15.94	15.66	15.80	1,350,425	-0.17(-1.04%)
Nov 16, 2009	16.18	16.24	15.71	15.97	1,500,291	+0.17(+1.05%)
Nov 13, 2009	15.44	16.10	15.41	15.80	2,643,006	+0.73(+4.87%)
Nov 12, 2009	15.30	15.61	14.98	15.07	1,246,384	-0.27(-1.74%)
Nov 11, 2009	14.99	15.51	14.90	15.34	1,399,456	+0.43(+2.85%)
Nov 10, 2009	14.75	15.09	14.57	14.91	1,555,971	+0.07(+0.45%)
Nov 09, 2009	14.36	14.91	14.19	14.84	1,334,090	+0.63(+4.46%)
Nov 06, 2009	13.34	14.26	13.16	14.21	1,453,836	+0.83(+6.16%)
Nov 05, 2009	13.59	13.76	13.24	13.39	1,827,564	+0.28(+2.10%)
Nov 04, 2009	13.76	13.96	13.08	13.11	1,558,137	-0.57(-4.14%)
Nov 03, 2009	13.32	13.77	13.05	13.68	2,401,743	+0.24(+1.80%)

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.