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 29, 2010
14.59
14.88
14.04
14.19
1,792,507
-0.41(-2.80%)
Jan 28, 2010
15.59
15.63
14.15
14.60
3,124,079
-1.00(-6.41%)
Jan 27, 2010
15.42
15.63
15.13
15.60
1,056,611
+0.13(+0.86%)
Jan 26, 2010
15.67
15.79
15.34
15.47
799,650
-0.30(-1.90%)
Jan 25, 2010
16.09
16.22
15.54
15.77
1,406,450
-0.13(-0.84%)
Jan 22, 2010
16.34
16.54
15.90
15.90
1,140,195
-0.39(-2.40%)
Jan 21, 2010
16.96
17.16
16.28
16.29
1,563,083
-0.68(-3.98%)
Jan 20, 2010
17.24
17.44
16.79
16.97
876,485
-0.47(-2.72%)
Jan 19, 2010
17.36
17.78
17.19
17.44
1,356,241
+0.07(+0.43%)
Jan 15, 2010
17.14
17.37
17.37
17.37
1,397,066
+0.18(+1.07%)
Jan 14, 2010
16.94
17.26
16.77
17.19
731,776
+0.28(+1.63%)
Jan 13, 2010
17.11
17.21
16.38
16.91
1,689,194
-0.17(-0.98%)
Jan 12, 2010
17.58
17.68
17.06
17.08
977,844
-0.73(-4.07%)
Jan 11, 2010
17.24
17.89
17.24
17.80
996,738
+0.62(+3.59%)
Jan 08, 2010
17.34
17.47
17.04
17.19
817,117
-0.19(-1.10%)
Jan 07, 2010
17.09
17.46
16.92
17.38
919,375
+0.25(+1.46%)
Jan 06, 2010
17.09
17.19
16.86
17.13
855,435
+0.06(+0.34%)
Jan 05, 2010
16.53
17.49
16.53
17.07
1,323,489
+0.48(+2.86%)
Jan 04, 2010
16.94
16.94
16.49
16.59
1,376,570
-0.12(-0.70%)
Dec 31, 2009
16.91
16.71
16.71
16.71
406,377
-0.21(-1.23%)
Dec 30, 2009
16.62
16.93
16.50
16.92
506,683
+0.24(+1.45%)
Dec 29, 2009
16.86
17.05
16.63
16.68
610,570
-0.23(-1.38%)
Dec 28, 2009
17.06
17.13
16.79
16.91
296,297
-0.12(-0.69%)
Dec 24, 2009
17.04
17.09
16.94
17.03
83,470
+0.07(+0.44%)
Dec 23, 2009
16.94
17.09
16.77
16.95
699,025
+0.02(+0.15%)
Dec 22, 2009
16.56
17.03
16.46
16.93
1,000,721
+0.37(+2.21%)
Dec 21, 2009
16.26
16.63
16.15
16.56
1,029,799
+0.36(+2.21%)
Dec 18, 2009
16.14
16.49
15.93
16.20
1,092,763
+0.15(+0.93%)
Dec 17, 2009
16.09
16.34
15.91
16.05
429,587
-0.27(-1.63%)
Dec 16, 2009
16.25
16.64
16.12
16.32
565,732
+0.23(+1.45%)
Dec 15, 2009
15.65
16.36
15.64
16.09
1,060,305
+0.22(+1.42%)
Dec 14, 2009
15.97
15.99
15.84
15.86
403,332
-0.01(-0.05%)
Dec 11, 2009
15.73
16.04
15.72
15.87
860,794
+0.12(+0.79%)
Dec 10, 2009
15.66
15.89
15.59
15.74
685,901
+0.14(+0.91%)
Dec 09, 2009
15.25
15.66
14.94
15.60
769,743
+0.37(+2.41%)
Dec 08, 2009
15.60
15.69
15.16
15.24
1,136,735
-0.58(-3.69%)
Dec 07, 2009
15.81
16.19
15.54
15.82
665,970
-0.01(-0.05%)
Dec 04, 2009
15.66
16.06
15.54
15.83
1,197,781
+0.52(+3.37%)
Dec 03, 2009
15.86
16.00
15.29
15.31
766,114
-0.53(-3.37%)
Dec 02, 2009
15.47
15.95
15.46
15.84
1,018,780
+0.43(+2.76%)
Dec 01, 2009
15.17
15.49
15.09
15.42
1,816,907
+0.48(+3.24%)
Nov 30, 2009
15.14
15.14
14.62
14.94
1,041,210
-0.21(-1.38%)
Nov 27, 2009
14.87
15.40
14.66
15.14
326,753
-0.33(-2.15%)
Nov 25, 2009
15.52
15.63
15.45
15.48
444,349
+0.06(+0.38%)
Nov 24, 2009
15.58
15.64
15.04
15.42
789,557
-0.17(-1.12%)
Nov 23, 2009
15.69
16.03
15.50
15.59
976,108
+0.15(+0.97%)
Nov 20, 2009
15.46
15.81
15.18
15.44
726,201
-0.22(-1.38%)
Nov 19, 2009
15.44
15.78
15.28
15.66
1,262,538
+0.05(+0.32%)
Nov 18, 2009
15.69
15.80
15.52
15.61
979,832
-0.19(-1.21%)
Nov 17, 2009
15.83
15.94
15.66
15.80
1,350,425
-0.17(-1.04%)
Nov 16, 2009
16.18
16.24
15.71
15.97
1,500,291
+0.17(+1.05%)
Nov 13, 2009
15.44
16.10
15.41
15.80
2,643,006
+0.73(+4.87%)
Nov 12, 2009
15.30
15.61
14.98
15.07
1,246,384
-0.27(-1.74%)
Nov 11, 2009
14.99
15.51
14.90
15.34
1,399,456
+0.43(+2.85%)
Nov 10, 2009
14.75
15.09
14.57
14.91
1,555,971
+0.07(+0.45%)
Nov 09, 2009
14.36
14.91
14.19
14.84
1,334,090
+0.63(+4.46%)
Nov 06, 2009
13.34
14.26
13.16
14.21
1,453,836
+0.83(+6.16%)
Nov 05, 2009
13.59
13.76
13.24
13.39
1,827,564
+0.28(+2.10%)
Nov 04, 2009
13.76
13.96
13.08
13.11
1,558,137
-0.57(-4.14%)
Nov 03, 2009
13.32
13.77
13.05
13.68
2,401,743
+0.24(+1.80%)
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
.