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 (%)
Jul 29, 2011	14.41	14.81	14.25	14.51	803,719	-0.09(-0.59%)
Jul 28, 2011	15.20	15.65	14.43	14.59	1,377,176	-0.53(-3.53%)
Jul 27, 2011	15.61	15.61	15.03	15.13	860,165	-0.58(-3.67%)
Jul 26, 2011	15.82	15.93	15.60	15.70	662,278	-0.07(-0.44%)
Jul 25, 2011	15.88	16.02	15.75	15.77	524,207	-0.34(-2.08%)
Jul 22, 2011	16.17	16.18	16.06	16.11	469,132	-0.15(-0.95%)
Jul 21, 2011	16.11	16.41	16.04	16.26	695,412	+0.23(+1.45%)
Jul 20, 2011	16.31	16.34	15.95	16.03	487,982	-0.22(-1.38%)
Jul 19, 2011	15.99	16.39	15.99	16.25	942,241	+0.46(+2.89%)
Jul 18, 2011	16.41	16.48	15.70	15.80	988,229	-0.72(-4.37%)
Jul 15, 2011	16.48	16.61	16.30	16.52	727,680	+0.12(+0.73%)
Jul 14, 2011	16.67	16.73	16.21	16.40	674,089	-0.20(-1.19%)
Jul 13, 2011	16.54	16.85	16.27	16.60	1,207,666	+0.09(+0.52%)
Jul 12, 2011	16.39	16.89	16.39	16.51	882,124	+0.03(+0.21%)
Jul 11, 2011	16.56	16.68	16.30	16.48	612,557	-0.36(-2.15%)
Jul 08, 2011	17.36	17.41	16.45	16.84	2,286,246	-0.84(-4.77%)
Jul 07, 2011	17.47	18.00	17.30	17.68	2,311,069	+0.39(+2.24%)
Jul 06, 2011	16.95	17.33	16.80	17.29	1,307,061	+0.33(+1.93%)
Jul 05, 2011	17.06	17.18	16.75	16.97	699,178	-0.09(-0.56%)

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.