CTB: Historical Prices for COOPER TIRE RUBBER

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	18.82	19.23	18.60	18.71	813,600	18.71
20-Nov-09	18.55	18.97	18.21	18.53	605,300	18.53
19-Nov-09	18.53	18.93	18.33	18.79	1,052,300	18.79
18-Nov-09	18.82	18.96	18.62	18.73	816,700	18.73
17-Nov-09	18.99	19.12	18.79	18.96	1,125,600	18.96
16-Nov-09	19.41	19.48	18.85	19.16	1,250,500	19.16
13-Nov-09	18.12	19.32	18.11	18.96	2,202,800	18.96
12-Nov-09	18.36	18.73	17.97	18.08	1,038,900	18.08
11-Nov-09	17.98	18.61	17.88	18.40	1,166,400	18.40
10-Nov-09	17.70	18.11	17.48	17.89	1,296,900	17.89
9-Nov-09	17.23	17.89	17.02	17.81	1,112,000	17.81
6-Nov-09	16.00	17.12	15.79	17.05	1,211,800	17.05
5-Nov-09	16.31	16.51	15.88	16.40	1,523,300	16.40
4-Nov-09	16.51	16.75	15.69	15.73	1,298,700	15.73
3-Nov-09	15.98	16.52	15.66	16.41	2,001,800	16.41
2-Nov-09	16.60	17.40	15.24	16.12	4,612,000	16.12
30-Oct-09	15.35	15.72	15.15	15.26	1,874,500	15.26
29-Oct-09	15.59	15.85	15.22	15.45	1,297,700	15.45
28-Oct-09	16.73	16.73	14.14	15.39	4,302,000	15.39
27-Oct-09	17.19	17.21	16.68	16.86	915,900	16.86
26-Oct-09	16.97	17.72	16.77	17.18	1,377,000	17.18
23-Oct-09	17.02	17.21	16.62	16.98	615,500	16.98
22-Oct-09	16.69	17.15	16.48	16.97	609,000	16.97
21-Oct-09	16.91	17.45	16.66	16.77	976,100	16.77
20-Oct-09	16.83	17.37	16.82	16.94	913,000	16.94
19-Oct-09	16.72	17.23	16.42	16.83	857,700	16.83
16-Oct-09	17.03	17.06	16.43	16.67	968,100	16.67
15-Oct-09	17.96	18.07	17.04	17.15	1,516,600	17.15
14-Oct-09	17.89	18.00	17.64	17.91	475,300	17.91
13-Oct-09	17.90	17.99	17.45	17.61	445,500	17.61
12-Oct-09	18.10	18.16	17.86	17.99	482,000	17.99
9-Oct-09	17.38	17.98	17.15	17.95	644,600	17.95
8-Oct-09	17.44	18.13	17.37	17.45	1,227,500	17.45
7-Oct-09	17.83	17.83	17.11	17.31	903,900	17.31
6-Oct-09	17.60	17.95	17.36	17.72	873,600	17.72
5-Oct-09	16.81	17.52	16.64	17.38	1,029,700	17.38
2-Oct-09	16.51	16.94	16.05	16.66	776,200	16.66
1-Oct-09	17.50	17.74	16.58	16.72	1,060,700	16.72
30-Sep-09	17.39	17.82	16.88	17.58	975,700	17.58
29-Sep-09	17.61	18.22	17.41	17.42	751,900	17.42
28-Sep-09	17.24	17.80	16.90	17.56	553,400	17.56
25-Sep-09	17.22	17.45	16.79	17.08	541,800	17.08
24-Sep-09	17.55	17.69	16.66	17.38	1,365,500	17.38
23-Sep-09	18.14	18.31	17.42	17.43	1,140,600	17.43
22-Sep-09	17.71	18.88	17.69	18.05	2,781,700	18.05
21-Sep-09	17.78	18.00	17.38	17.54	1,128,000	17.54
18-Sep-09	17.23	18.13	16.80	17.97	3,088,400	17.97
17-Sep-09	15.84	17.22	15.53	17.12	2,555,300	17.12
16-Sep-09	15.80	15.90	15.35	15.84	866,300	15.84
15-Sep-09	15.87	15.87	14.90	15.68	2,194,200	15.68
14-Sep-09	15.15	16.50	15.15	15.60	3,285,000	15.60
11-Sep-09	15.16	15.30	14.53	14.57	932,200	14.57
10-Sep-09	14.75	15.11	14.51	15.08	979,600	15.08
9-Sep-09	14.35	14.85	14.17	14.78	658,500	14.78
8-Sep-09	14.49	14.67	14.11	14.40	646,100	14.40
4-Sep-09	14.05	14.43	13.75	14.27	344,400	14.27
3-Sep-09	13.99	14.23	13.76	14.07	455,300	14.07
2-Sep-09	14.19	14.41	13.79	13.86	1,120,300	13.86
1-Sep-09	14.02	14.62	13.98	14.32	1,860,200	14.32
31-Aug-09	13.99	14.31	13.79	14.28	721,100	14.28
31-Aug-09	$ 0.105 Dividend
28-Aug-09	14.48	14.48	13.86	14.23	827,000	14.12
27-Aug-09	14.09	14.44	13.53	14.38	1,010,200	14.27
26-Aug-09	14.60	14.62	13.87	14.05	1,099,600	13.95
25-Aug-09	14.46	14.85	14.32	14.55	697,000	14.44
24-Aug-09	14.81	14.99	14.40	14.51	738,700	14.40
21-Aug-09	15.17	15.23	14.70	14.80	735,800	14.69
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions