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 (%)
Oct 31, 2007
18.29
18.92
17.66
18.57
2,709,306
+0.91(+5.14%)
Oct 30, 2007
17.37
18.22
17.30
17.66
1,575,719
+0.19(+1.10%)
Oct 29, 2007
18.26
18.41
17.08
17.47
1,825,641
-0.66(-3.63%)
Oct 26, 2007
18.33
18.69
17.74
18.13
1,238,810
+0.02(+0.09%)
Oct 25, 2007
18.38
18.59
17.84
18.11
876,106
-0.13(-0.73%)
Oct 24, 2007
18.61
19.01
18.24
18.24
1,209,895
-0.47(-2.49%)
Oct 23, 2007
18.52
18.73
18.18
18.71
694,334
+0.45(+2.46%)
Oct 22, 2007
18.40
18.87
18.10
18.26
1,153,383
-0.42(-2.23%)
Oct 19, 2007
19.63
19.78
18.61
18.68
1,024,523
-1.15(-5.80%)
Oct 18, 2007
19.76
19.96
19.58
19.83
667,218
-0.13(-0.67%)
Oct 17, 2007
20.61
20.66
19.49
19.96
943,415
-0.38(-1.84%)
Oct 16, 2007
20.42
20.72
19.94
20.34
728,168
-0.10(-0.49%)
Oct 15, 2007
20.74
20.97
20.19
20.44
844,431
-0.37(-1.76%)
Oct 12, 2007
20.22
20.83
20.13
20.80
878,223
+0.56(+2.76%)
Oct 11, 2007
20.58
21.06
20.00
20.24
1,047,200
-0.37(-1.78%)
Oct 10, 2007
19.89
20.67
19.89
20.61
669,977
+0.61(+3.04%)
Oct 09, 2007
20.58
20.58
19.77
20.00
660,859
-0.29(-1.44%)
Oct 08, 2007
20.54
20.82
20.23
20.29
581,071
-0.04(-0.20%)
Oct 05, 2007
19.97
20.54
19.84
20.34
784,800
+0.54(+2.74%)
Oct 04, 2007
20.39
20.41
19.58
19.79
917,139
-0.50(-2.46%)
Oct 03, 2007
21.07
21.19
20.24
20.29
1,396,946
-0.94(-4.43%)
Oct 02, 2007
20.97
21.55
20.96
21.24
567,753
+0.23(+1.07%)
Oct 01, 2007
20.31
21.20
20.25
21.01
948,215
+0.68(+3.32%)
Sep 28, 2007
20.75
20.87
20.23
20.34
732,008
-0.38(-1.85%)
Sep 27, 2007
20.44
20.86
20.21
20.72
973,051
+0.33(+1.64%)
Sep 26, 2007
20.59
20.70
19.97
20.39
1,137,066
+0.01(+0.04%)
Sep 25, 2007
20.62
20.66
19.82
20.38
1,537,325
-0.50(-2.40%)
Sep 24, 2007
20.98
21.63
20.65
20.88
741,822
-0.10(-0.48%)
Sep 21, 2007
20.74
21.51
20.60
20.98
993,568
+0.32(+1.53%)
Sep 20, 2007
21.06
21.25
20.45
20.66
902,142
-0.46(-2.17%)
Sep 19, 2007
20.74
21.69
20.69
21.12
1,374,870
+0.67(+3.26%)
Sep 18, 2007
19.13
20.49
19.13
20.45
1,212,774
+1.46(+7.68%)
Sep 17, 2007
19.07
19.44
18.97
18.99
1,331,076
-0.12(-0.61%)
Sep 14, 2007
18.98
19.25
18.88
19.11
642,621
-0.10(-0.52%)
Sep 13, 2007
19.24
19.44
19.01
19.21
890,504
+0.03(+0.13%)
Sep 12, 2007
19.37
19.40
18.80
19.19
971,971
-0.19(-0.99%)
Sep 11, 2007
18.94
19.74
18.84
19.38
1,195,737
+0.49(+2.60%)
Sep 10, 2007
19.39
19.51
18.51
18.89
872,026
-0.43(-2.24%)
Sep 07, 2007
20.01
20.01
19.07
19.32
974,731
-0.96(-4.73%)
Sep 06, 2007
20.65
20.74
20.09
20.28
697,093
-0.12(-0.57%)
Sep 05, 2007
20.45
20.74
20.29
20.39
935,737
-0.12(-0.61%)
Sep 04, 2007
20.44
20.73
20.24
20.52
1,138,386
+0.15(+0.74%)
Aug 31, 2007
20.54
20.66
20.18
20.37
1,100,831
+0.15(+0.74%)
Aug 30, 2007
20.49
20.70
20.02
20.22
1,458,137
-0.63(-3.04%)
Aug 29, 2007
20.26
20.92
20.00
20.85
1,004,006
+0.78(+3.90%)
Aug 28, 2007
20.68
20.75
19.96
20.07
1,205,935
-0.72(-3.45%)
Aug 27, 2007
21.04
21.25
20.55
20.79
1,144,505
-0.30(-1.42%)
Aug 24, 2007
21.44
21.59
20.42
21.09
1,955,221
-0.19(-0.90%)
Aug 23, 2007
20.49
21.44
20.49
21.28
1,693,421
+1.07(+5.28%)
Aug 22, 2007
20.74
21.22
20.00
20.21
2,125,595
+0.74(+3.81%)
Aug 21, 2007
18.54
19.73
18.46
19.47
1,088,233
+0.80(+4.29%)
Aug 20, 2007
18.27
18.83
17.65
18.67
966,212
+0.44(+2.42%)
Aug 17, 2007
18.41
19.38
17.80
18.23
1,633,921
+0.03(+0.18%)
Aug 16, 2007
18.00
18.49
16.74
18.19
2,003,899
-0.14(-0.77%)
Aug 15, 2007
19.24
19.79
18.33
18.34
1,375,350
-0.86(-4.47%)
Aug 14, 2007
19.40
19.78
18.79
19.19
1,213,080
-0.15(-0.78%)
Aug 13, 2007
19.72
20.69
18.81
19.34
2,041,128
+0.10(+0.52%)
Aug 10, 2007
16.46
19.65
15.56
19.24
3,230,626
+2.53(+15.10%)
Aug 09, 2007
17.62
17.97
16.30
16.72
3,813,377
-1.52(-8.32%)
Aug 08, 2007
19.92
20.06
16.31
18.24
4,070,827
-1.65(-8.30%)
Aug 07, 2007
19.25
20.09
19.11
19.89
3,692,316
+1.34(+7.24%)
Aug 06, 2007
19.41
19.96
17.84
18.54
5,697,315
+1.18(+6.82%)
Aug 03, 2007
17.76
18.65
17.14
17.36
1,428,142
-1.29(-6.93%)
Aug 02, 2007
18.65
18.78
18.34
18.65
1,286,683
+0.14(+0.76%)
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
.