Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cooper Tire & Rubber Company
(NY:
CTB
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
13.22
13.29
13.01
13.18
512,841
+0.08(+0.60%)
Jan 30, 2012
13.20
13.27
13.05
13.10
399,841
-0.24(-1.77%)
Jan 27, 2012
13.13
13.58
13.13
13.34
478,509
+0.10(+0.73%)
Jan 26, 2012
13.43
13.56
13.10
13.24
501,378
-0.06(-0.46%)
Jan 25, 2012
13.59
13.69
13.25
13.30
567,527
-0.34(-2.50%)
Jan 24, 2012
13.20
13.65
13.13
13.64
685,714
+0.36(+2.70%)
Jan 23, 2012
13.26
13.34
13.03
13.28
481,914
+0.02(+0.13%)
Jan 20, 2012
12.53
13.34
12.42
13.27
1,024,654
+0.71(+5.64%)
Jan 19, 2012
12.40
12.77
12.30
12.56
554,035
+0.22(+1.77%)
Jan 18, 2012
12.19
12.53
12.16
12.34
546,316
+0.17(+1.37%)
Jan 17, 2012
12.72
12.89
12.15
12.17
875,090
-0.41(-3.27%)
Jan 13, 2012
12.76
12.91
12.54
12.58
529,531
-0.28(-2.18%)
Jan 12, 2012
12.83
13.03
12.76
12.86
549,187
+0.06(+0.48%)
Jan 11, 2012
13.04
13.09
12.70
12.80
631,221
-0.32(-2.47%)
Jan 10, 2012
13.62
13.74
12.73
13.13
1,700,888
-0.23(-1.70%)
Jan 09, 2012
13.21
13.52
13.19
13.35
793,247
+0.24(+1.87%)
Jan 06, 2012
12.80
13.26
12.74
13.11
965,020
+0.35(+2.74%)
Jan 05, 2012
12.78
12.91
12.50
12.76
719,352
-0.15(-1.15%)
Jan 04, 2012
12.56
13.08
12.56
12.91
660,069
+0.65(+5.28%)
Dec 30, 2011
12.22
12.39
12.12
12.26
400,629
+0.14(+1.16%)
Dec 29, 2011
12.10
12.24
11.97
12.12
331,596
+0.09(+0.73%)
Dec 28, 2011
12.18
12.27
11.88
12.03
341,483
-0.15(-1.22%)
Dec 27, 2011
12.29
12.36
12.09
12.18
292,015
-0.14(-1.14%)
Dec 23, 2011
12.29
12.36
12.14
12.32
252,911
+0.38(+3.15%)
Dec 21, 2011
11.58
12.03
11.38
11.94
524,523
+0.31(+2.63%)
Dec 20, 2011
11.48
11.68
11.40
11.64
437,208
+0.45(+3.99%)
Dec 19, 2011
11.62
11.77
11.11
11.19
754,581
-0.33(-2.89%)
Dec 16, 2011
11.61
11.82
11.38
11.52
676,530
+0.03(+0.23%)
Dec 15, 2011
11.56
11.65
11.39
11.50
632,207
+0.14(+1.23%)
Dec 14, 2011
11.40
11.64
11.16
11.36
1,089,692
-0.24(-2.04%)
Dec 13, 2011
12.15
12.33
11.50
11.59
1,118,666
-0.40(-3.36%)
Dec 12, 2011
11.95
12.09
11.81
12.00
1,225,715
-0.15(-1.22%)
Dec 09, 2011
11.71
12.23
11.70
12.15
734,798
+0.44(+3.74%)
Dec 08, 2011
12.07
12.22
11.65
11.71
956,013
-0.52(-4.22%)
Dec 07, 2011
11.90
12.33
11.84
12.22
725,334
+0.17(+1.45%)
Dec 06, 2011
12.12
12.12
11.87
12.05
977,900
-0.04(-0.36%)
Dec 05, 2011
12.09
12.15
11.94
12.09
921,586
+0.30(+2.52%)
Dec 02, 2011
11.73
11.90
11.71
11.80
626,024
+0.25(+2.20%)
Dec 01, 2011
11.73
11.82
11.50
11.54
734,398
-0.18(-1.57%)
Nov 30, 2011
11.55
11.87
11.55
11.73
1,289,984
+0.61(+5.47%)
Nov 29, 2011
11.39
11.43
11.01
11.12
1,156,645
-0.31(-2.73%)
Nov 28, 2011
11.43
11.70
11.26
11.43
933,544
+0.56(+5.11%)
Nov 25, 2011
10.84
11.19
10.78
10.87
269,720
-0.01(-0.08%)
Nov 23, 2011
10.78
11.20
10.78
10.88
712,790
-0.08(-0.71%)
Nov 22, 2011
10.94
11.09
10.69
10.96
856,474
+0.04(+0.40%)
Nov 21, 2011
11.00
11.00
10.60
10.92
710,994
-0.36(-3.16%)
Nov 18, 2011
11.62
11.74
11.11
11.27
977,639
-0.30(-2.55%)
Nov 17, 2011
12.22
12.25
11.46
11.57
865,736
-0.64(-5.26%)
Nov 16, 2011
12.25
12.70
12.17
12.21
636,293
-0.19(-1.54%)
Nov 15, 2011
12.17
12.61
12.11
12.40
787,669
+0.12(+0.99%)
Nov 14, 2011
12.45
12.60
12.09
12.28
589,064
-0.22(-1.74%)
Nov 11, 2011
12.14
12.63
12.12
12.50
944,691
+0.61(+5.11%)
Nov 10, 2011
11.79
12.02
11.63
11.89
739,317
+0.43(+3.79%)
Nov 09, 2011
12.04
12.23
11.41
11.46
894,115
-1.01(-8.08%)
Nov 08, 2011
12.52
12.54
12.02
12.46
706,795
+0.10(+0.77%)
Nov 07, 2011
12.31
12.45
11.94
12.37
508,430
-0.02(-0.14%)
Nov 04, 2011
12.34
12.49
12.15
12.38
425,122
-0.16(-1.25%)
Nov 03, 2011
12.05
12.58
11.78
12.54
793,624
+0.68(+5.71%)
Nov 02, 2011
11.87
11.93
11.53
11.86
675,144
+0.27(+2.32%)
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
.