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 (%)
Apr 28, 2006	10.53	10.64	10.48	10.58	1,007,606	+0.02(+0.16%)
Apr 27, 2006	10.43	10.69	10.42	10.57	1,845,798	+0.07(+0.64%)
Apr 26, 2006	10.25	10.58	10.24	10.50	1,341,635	+0.26(+2.52%)
Apr 25, 2006	10.24	10.33	10.13	10.24	1,945,742	-0.03(-0.33%)
Apr 24, 2006	10.33	10.38	10.17	10.28	1,098,912	-0.11(-1.04%)
Apr 21, 2006	10.63	10.80	10.34	10.38	2,041,488	+0.06(+0.56%)
Apr 20, 2006	10.36	10.45	10.21	10.33	1,339,115	-0.04(-0.40%)
Apr 19, 2006	10.35	10.46	10.32	10.37	1,544,044	+0.07(+0.65%)
Apr 18, 2006	10.37	10.48	10.23	10.30	1,759,771	-0.07(-0.64%)
Apr 17, 2006	10.70	10.77	10.37	10.37	1,545,244	-0.23(-2.20%)
Apr 13, 2006	10.47	10.63	10.36	10.60	1,600,435	+0.13(+1.27%)
Apr 12, 2006	10.78	10.83	10.39	10.47	3,479,348	-0.32(-2.94%)
Apr 11, 2006	10.88	10.92	10.74	10.79	1,390,587	-0.12(-1.07%)
Apr 10, 2006	11.08	11.12	10.84	10.90	1,169,221	-0.13(-1.21%)
Apr 07, 2006	11.20	11.25	10.94	11.04	2,818,969	-0.11(-0.97%)
Apr 06, 2006	11.58	11.71	11.13	11.14	2,592,204	-0.47(-4.09%)
Apr 05, 2006	11.76	11.84	11.51	11.62	829,673	-0.17(-1.41%)
Apr 04, 2006	11.74	11.83	11.57	11.79	1,010,125	+0.13(+1.14%)

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.