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 29, 2015	34.36	34.50	34.05	34.06	541,049	-0.37(-1.08%)
May 28, 2015	34.66	34.84	34.55	34.43	420,571	-0.24(-0.68%)
May 27, 2015	34.53	34.95	34.37	34.67	564,529	+0.06(+0.19%)
May 26, 2015	34.37	34.70	34.13	34.61	394,874	+0.15(+0.43%)
May 22, 2015	34.77	34.46	34.46	34.46	390,691	-0.31(-0.90%)
May 21, 2015	34.38	34.93	34.37	34.77	442,149	+0.43(+1.24%)
May 20, 2015	34.08	34.42	33.99	34.35	501,968	+0.22(+0.65%)
May 19, 2015	33.96	34.24	33.66	34.12	501,447	+0.17(+0.49%)
May 18, 2015	33.74	34.07	33.53	33.96	524,906	+0.25(+0.74%)
May 15, 2015	33.84	34.04	33.58	33.71	554,078	-0.17(-0.49%)
May 14, 2015	33.77	34.02	33.61	33.87	531,955	+0.31(+0.91%)
May 13, 2015	33.25	33.88	32.96	33.57	1,040,051	+0.31(+0.92%)
May 12, 2015	33.34	33.44	32.99	33.26	732,625	-0.29(-0.86%)
May 11, 2015	33.69	33.92	33.47	33.55	606,242	-0.09(-0.27%)
May 08, 2015	33.47	33.82	33.24	33.64	1,211,143	+0.36(+1.08%)
May 07, 2015	33.65	33.99	32.91	33.28	1,587,420	-0.48(-1.43%)
May 06, 2015	33.96	34.15	33.54	33.76	1,977,664	-0.91(-2.62%)
May 05, 2015	34.97	35.08	34.34	34.67	1,745,248	-0.55(-1.55%)
May 04, 2015	33.75	35.83	33.63	35.22	2,478,314	+1.06(+3.12%)

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.