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 29, 2011	23.03	23.75	23.03	23.11	1,084,651	+0.39(+1.73%)
Apr 28, 2011	22.64	22.72	22.29	22.71	788,619	+0.01(+0.04%)
Apr 27, 2011	22.70	22.78	22.49	22.70	868,852	-0.02(-0.08%)
Apr 26, 2011	22.77	23.18	22.12	22.72	1,476,324	-0.22(-0.97%)
Apr 25, 2011	22.78	23.06	22.42	22.94	622,648	+0.27(+1.21%)
Apr 21, 2011	22.49	22.94	22.22	22.67	603,886	+0.39(+1.73%)
Apr 20, 2011	22.24	22.58	22.04	22.28	705,060	+0.51(+2.32%)
Apr 19, 2011	21.39	22.02	21.35	21.78	404,989	+0.49(+2.29%)
Apr 18, 2011	21.17	21.39	20.75	21.29	551,699	-0.16(-0.76%)
Apr 15, 2011	21.07	21.53	20.91	21.45	437,549	+0.31(+1.46%)
Apr 14, 2011	21.08	21.21	20.91	21.15	397,251	-0.10(-0.48%)
Apr 13, 2011	21.40	21.51	21.12	21.25	391,345	+0.06(+0.28%)
Apr 12, 2011	20.70	21.36	20.63	21.19	694,736	+0.39(+1.89%)
Apr 11, 2011	21.15	21.25	20.69	20.79	327,482	-0.33(-1.54%)
Apr 08, 2011	21.54	21.66	21.03	21.12	468,983	-0.31(-1.44%)
Apr 07, 2011	21.70	22.05	21.38	21.43	497,365	-0.27(-1.26%)
Apr 06, 2011	22.27	22.40	21.65	21.70	744,696	-0.49(-2.20%)
Apr 05, 2011	22.03	22.53	21.96	22.19	292,397	+0.04(+0.19%)
Apr 04, 2011	22.36	22.42	21.85	22.15	560,934	-0.18(-0.81%)

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.