CTB: Historical Prices for COOPER TIRE RUBBER

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	19.30	19.60	19.09	19.26	358,100	19.26
16-Dec-09	19.50	19.97	19.35	19.41	470,800	19.41
15-Dec-09	18.78	19.63	18.76	19.30	883,800	19.30
14-Dec-09	19.11	19.19	18.87	19.03	336,200	19.03
11-Dec-09	18.87	19.24	18.86	19.04	717,500	19.04
10-Dec-09	18.79	19.06	18.70	18.89	571,700	18.89
9-Dec-09	18.30	18.79	17.93	18.72	641,600	18.72
8-Dec-09	18.72	18.82	18.19	18.28	947,500	18.28
7-Dec-09	18.97	19.42	18.64	18.98	555,100	18.98
4-Dec-09	18.79	19.27	18.64	18.99	998,400	18.99
3-Dec-09	19.03	19.20	18.35	18.37	638,600	18.37
2-Dec-09	18.56	19.14	18.55	19.01	849,200	19.01
1-Dec-09	18.20	18.58	18.10	18.50	1,514,400	18.50
30-Nov-09	18.17	18.17	17.54	17.92	867,900	17.92
30-Nov-09	$ 0.105 Dividend
27-Nov-09	17.84	18.48	17.59	18.17	268,300	18.07
25-Nov-09	18.62	18.75	18.54	18.57	370,400	18.46
24-Nov-09	18.69	18.77	18.05	18.50	658,100	18.39
23-Nov-09	18.82	19.23	18.60	18.71	813,600	18.60
20-Nov-09	18.55	18.97	18.21	18.53	605,300	18.42
19-Nov-09	18.53	18.93	18.33	18.79	1,052,300	18.68
18-Nov-09	18.82	18.96	18.62	18.73	816,700	18.62
17-Nov-09	18.99	19.12	18.79	18.96	1,125,600	18.85
16-Nov-09	19.41	19.48	18.85	19.16	1,250,500	19.05
13-Nov-09	18.12	19.32	18.11	18.96	2,202,800	18.85
12-Nov-09	18.36	18.73	17.97	18.08	1,038,900	17.98
11-Nov-09	17.98	18.61	17.88	18.40	1,166,400	18.29
10-Nov-09	17.70	18.11	17.48	17.89	1,296,900	17.79
9-Nov-09	17.23	17.89	17.02	17.81	1,112,000	17.71
6-Nov-09	16.00	17.12	15.79	17.05	1,211,800	16.95
5-Nov-09	16.31	16.51	15.88	16.40	1,523,300	16.31
4-Nov-09	16.51	16.75	15.69	15.73	1,298,700	15.64
3-Nov-09	15.98	16.52	15.66	16.41	2,001,800	16.32
2-Nov-09	16.60	17.40	15.24	16.12	4,612,000	16.03
30-Oct-09	15.35	15.72	15.15	15.26	1,874,500	15.17
29-Oct-09	15.59	15.85	15.22	15.45	1,297,700	15.36
28-Oct-09	16.73	16.73	14.14	15.39	4,302,000	15.30
27-Oct-09	17.19	17.21	16.68	16.86	915,900	16.76
26-Oct-09	16.97	17.72	16.77	17.18	1,377,000	17.08
23-Oct-09	17.02	17.21	16.62	16.98	615,500	16.88
22-Oct-09	16.69	17.15	16.48	16.97	609,000	16.87
21-Oct-09	16.91	17.45	16.66	16.77	976,100	16.67
20-Oct-09	16.83	17.37	16.82	16.94	913,000	16.84
19-Oct-09	16.72	17.23	16.42	16.83	857,700	16.73
16-Oct-09	17.03	17.06	16.43	16.67	968,100	16.57
15-Oct-09	17.96	18.07	17.04	17.15	1,516,600	17.05
14-Oct-09	17.89	18.00	17.64	17.91	475,300	17.81
13-Oct-09	17.90	17.99	17.45	17.61	445,500	17.51
12-Oct-09	18.10	18.16	17.86	17.99	482,000	17.89
9-Oct-09	17.38	17.98	17.15	17.95	644,600	17.85
8-Oct-09	17.44	18.13	17.37	17.45	1,227,500	17.35
7-Oct-09	17.83	17.83	17.11	17.31	903,900	17.21
6-Oct-09	17.60	17.95	17.36	17.72	873,600	17.62
5-Oct-09	16.81	17.52	16.64	17.38	1,029,700	17.28
2-Oct-09	16.51	16.94	16.05	16.66	776,200	16.56
1-Oct-09	17.50	17.74	16.58	16.72	1,060,700	16.62
30-Sep-09	17.39	17.82	16.88	17.58	975,700	17.48
29-Sep-09	17.61	18.22	17.41	17.42	751,900	17.32
28-Sep-09	17.24	17.80	16.90	17.56	553,400	17.46
25-Sep-09	17.22	17.45	16.79	17.08	541,800	16.98
24-Sep-09	17.55	17.69	16.66	17.38	1,365,500	17.28
23-Sep-09	18.14	18.31	17.42	17.43	1,140,600	17.33
22-Sep-09	17.71	18.88	17.69	18.05	2,781,700	17.95
21-Sep-09	17.78	18.00	17.38	17.54	1,128,000	17.44
18-Sep-09	17.23	18.13	16.80	17.97	3,088,400	17.87
17-Sep-09	15.84	17.22	15.53	17.12	2,555,300	17.02
16-Sep-09	15.80	15.90	15.35	15.84	866,300	15.75
* 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