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, 2013
23.01
23.04
22.60
22.79
742,584
-0.22(-0.97%)
Jan 30, 2013
23.45
23.52
22.92
23.01
570,463
-0.52(-2.21%)
Jan 29, 2013
23.60
23.60
23.28
23.53
437,636
-0.07(-0.30%)
Jan 28, 2013
23.69
23.74
23.44
23.60
345,165
-0.03(-0.11%)
Jan 25, 2013
23.47
23.70
23.35
23.63
605,466
+0.14(+0.61%)
Jan 24, 2013
23.35
23.73
23.12
23.48
592,985
+0.17(+0.73%)
Jan 23, 2013
23.53
23.54
23.05
23.32
469,941
-0.16(-0.69%)
Jan 22, 2013
23.50
23.64
23.34
23.48
495,587
-0.03(-0.11%)
Jan 18, 2013
23.85
23.89
23.46
23.50
845,305
-0.35(-1.46%)
Jan 17, 2013
23.82
23.87
23.46
23.85
615,138
+0.13(+0.57%)
Jan 16, 2013
23.27
23.87
23.27
23.72
742,610
+0.36(+1.53%)
Jan 15, 2013
23.09
23.48
23.20
23.36
617,089
+0.10(+0.42%)
Jan 14, 2013
22.90
23.26
22.66
23.26
947,359
+0.38(+1.64%)
Jan 11, 2013
23.64
23.64
22.82
22.89
583,137
-0.74(-3.14%)
Jan 10, 2013
23.82
23.94
23.45
23.63
491,866
-0.08(-0.34%)
Jan 09, 2013
23.53
23.92
23.53
23.71
916,904
+0.28(+1.18%)
Jan 08, 2013
22.97
23.60
22.83
23.43
1,001,478
+0.45(+1.95%)
Jan 07, 2013
23.48
23.55
22.80
22.98
431,198
-0.56(-2.39%)
Jan 04, 2013
23.45
23.68
23.23
23.55
579,940
+0.24(+1.04%)
Jan 03, 2013
23.54
23.56
23.06
23.31
930,864
-0.16(-0.69%)
Jan 02, 2013
23.23
23.48
22.97
23.47
855,563
+0.77(+3.39%)
Dec 31, 2012
21.97
22.81
21.94
22.70
689,003
+0.64(+2.88%)
Dec 28, 2012
22.13
22.41
21.95
22.06
581,488
-0.17(-0.77%)
Dec 27, 2012
21.86
22.28
21.52
22.23
545,321
+0.40(+1.85%)
Dec 26, 2012
22.11
22.38
21.53
21.83
433,006
-0.20(-0.89%)
Dec 24, 2012
21.93
22.09
21.75
22.03
197,607
-0.03(-0.12%)
Dec 21, 2012
21.95
22.41
21.94
22.05
1,094,797
-0.40(-1.79%)
Dec 20, 2012
22.48
22.55
22.20
22.46
516,367
-0.07(-0.32%)
Dec 19, 2012
22.69
22.96
22.42
22.53
1,135,230
-0.08(-0.36%)
Dec 18, 2012
22.40
22.63
22.19
22.61
868,944
+0.20(+0.88%)
Dec 17, 2012
21.65
22.45
21.57
22.41
790,614
+0.87(+4.03%)
Dec 14, 2012
21.74
21.84
21.21
21.54
626,931
-0.13(-0.62%)
Dec 13, 2012
22.20
22.20
21.55
21.68
418,719
-0.54(-2.42%)
Dec 12, 2012
22.24
22.60
22.17
22.21
402,091
+0.07(+0.32%)
Dec 11, 2012
22.38
22.73
21.86
22.14
889,858
-0.47(-2.10%)
Dec 10, 2012
22.16
22.70
22.05
22.62
625,988
+0.38(+1.69%)
Dec 07, 2012
22.62
22.62
22.11
22.24
744,878
-0.25(-1.11%)
Dec 06, 2012
22.46
22.65
22.26
22.49
484,354
-0.04(-0.20%)
Dec 05, 2012
22.63
22.71
22.33
22.54
555,304
-0.04(-0.20%)
Dec 04, 2012
22.25
22.73
22.24
22.58
1,022,882
+0.22(+1.00%)
Nov 30, 2012
22.29
22.55
22.17
22.36
807,233
+0.07(+0.32%)
Nov 29, 2012
22.03
22.36
21.77
22.29
616,075
+0.49(+2.24%)
Nov 28, 2012
21.55
21.97
21.37
21.80
942,023
+0.20(+0.95%)
Nov 27, 2012
21.63
22.05
21.58
21.59
749,762
-0.13(-0.62%)
Nov 26, 2012
21.81
21.92
21.49
21.73
972,954
-0.19(-0.85%)
Nov 23, 2012
21.57
21.91
21.43
21.91
461,133
+0.50(+2.33%)
Nov 21, 2012
21.31
21.79
21.26
21.41
666,792
+0.11(+0.50%)
Nov 20, 2012
20.81
21.40
20.50
21.31
943,623
-0.05(-0.25%)
Nov 19, 2012
21.03
21.41
21.03
21.36
1,287,232
+0.45(+2.17%)
Nov 16, 2012
20.56
20.94
20.37
20.91
938,729
+0.30(+1.47%)
Nov 15, 2012
20.82
21.26
20.56
20.60
1,019,509
-0.32(-1.53%)
Nov 14, 2012
21.20
21.58
20.76
20.92
953,330
-0.17(-0.80%)
Nov 13, 2012
21.23
21.61
21.08
21.09
1,020,812
-0.29(-1.33%)
Nov 12, 2012
20.99
21.77
20.99
21.38
1,268,950
+0.61(+2.92%)
Nov 09, 2012
20.83
21.33
20.73
20.77
918,298
-0.19(-0.89%)
Nov 08, 2012
21.00
21.16
20.83
20.96
1,259,896
+0.05(+0.26%)
Nov 07, 2012
20.73
21.32
20.48
20.91
1,626,335
-0.05(-0.26%)
Nov 06, 2012
20.48
21.17
20.33
20.96
1,266,303
+0.57(+2.80%)
Nov 05, 2012
20.28
20.53
19.89
20.39
1,882,657
+0.03(+0.13%)
Nov 02, 2012
18.95
21.39
18.94
20.36
6,709,010
+2.41(+13.40%)
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
.