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 (%)
Feb 27, 2015	36.18	36.18	35.08	35.12	1,191,067	-1.02(-2.83%)
Feb 26, 2015	34.82	36.31	34.82	36.14	1,998,623	+1.34(+3.84%)
Feb 25, 2015	34.43	34.89	34.11	34.81	1,099,772	+0.44(+1.29%)
Feb 24, 2015	33.05	35.05	32.62	34.36	2,269,479	+1.31(+3.96%)
Feb 23, 2015	34.55	34.60	31.49	33.05	4,274,752	-1.74(-5.01%)
Feb 20, 2015	34.13	34.93	33.59	34.80	1,248,940	+0.78(+2.31%)
Feb 19, 2015	33.76	34.19	33.68	34.01	698,282	+0.10(+0.30%)
Feb 18, 2015	33.68	33.96	33.60	33.91	716,938	+0.15(+0.44%)
Feb 17, 2015	34.25	34.47	33.73	33.76	794,340	-0.13(-0.38%)
Feb 13, 2015	34.20	33.89	33.89	33.89	720,904	-0.27(-0.78%)
Feb 12, 2015	34.13	34.30	33.94	34.16	689,160	+0.25(+0.73%)
Feb 11, 2015	33.80	34.13	33.68	33.91	584,613	+0.14(+0.41%)
Feb 10, 2015	33.88	33.94	33.55	33.77	581,721	+0.22(+0.66%)
Feb 09, 2015	33.28	33.85	33.23	33.55	612,450	+0.36(+1.08%)
Feb 06, 2015	32.94	33.31	32.94	33.19	865,009	+0.19(+0.59%)
Feb 05, 2015	32.85	33.02	32.59	33.00	700,254	+0.23(+0.70%)
Feb 04, 2015	32.30	32.91	32.13	32.77	1,071,728	+0.46(+1.43%)
Feb 03, 2015	32.48	32.85	32.13	32.30	923,412	+0.02(+0.06%)

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.