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 28, 2008	3.701	4.051	3.701	3.992	304,196	+0.24(+6.44%)
Nov 26, 2008	3.501	3.751	3.367	3.751	1,522,805	+0.11(+2.97%)
Nov 25, 2008	4.001	4.042	3.309	3.642	1,823,930	-0.29(-7.42%)
Nov 24, 2008	3.659	4.026	3.617	3.934	1,223,540	+0.34(+9.51%)
Nov 21, 2008	3.384	3.609	3.059	3.592	1,051,595	+0.29(+8.84%)
Nov 20, 2008	3.517	3.792	3.284	3.300	1,160,296	-0.23(-6.38%)
Nov 19, 2008	4.084	4.126	3.526	3.526	1,180,315	-0.58(-14.02%)
Nov 18, 2008	4.117	4.292	3.792	4.101	925,674	+0.01(+0.20%)
Nov 17, 2008	4.259	4.384	4.084	4.092	761,770	-0.21(-4.85%)
Nov 14, 2008	5.242	5.242	4.209	4.301	0	-1.13(-20.74%)
Nov 13, 2008	4.276	5.426	4.084	5.426	2,094,936	+1.29(+31.25%)
Nov 12, 2008	4.217	4.292	4.009	4.134	1,599,966	-0.03(-0.60%)
Nov 11, 2008	4.984	4.992	4.126	4.159	2,409,334	-0.92(-18.06%)
Nov 10, 2008	5.851	6.034	4.976	5.076	1,655,240	-1.42(-21.82%)
Nov 07, 2008	5.893	6.618	5.001	6.493	1,195,700	+0.93(+16.62%)
Nov 06, 2008	6.609	6.809	5.526	5.568	1,202,023	-1.24(-18.24%)
Nov 05, 2008	7.068	7.326	6.759	6.809	830,087	-0.38(-5.33%)
Nov 04, 2008	7.251	7.393	6.826	7.193	796,810	-0.06(-0.80%)

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.