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, 2006
9.010
9.051
8.786
8.943
1,560,001
-0.08(-0.92%)
Oct 30, 2006
8.918
9.051
8.868
9.026
992,848
+0.04(+0.46%)
Oct 27, 2006
9.168
9.218
8.818
8.985
1,405,825
-0.18(-2.00%)
Oct 26, 2006
9.176
9.301
9.118
9.168
1,177,020
+0.04(+0.46%)
Oct 25, 2006
9.051
9.235
9.001
9.126
1,509,249
+0.11(+1.20%)
Oct 24, 2006
8.960
9.076
8.893
9.018
917,020
+0.05(+0.56%)
Oct 23, 2006
8.885
9.018
8.818
8.968
1,018,644
+0.12(+1.32%)
Oct 20, 2006
8.835
8.876
8.644
8.851
1,052,839
+0.10(+1.14%)
Oct 19, 2006
8.535
8.751
8.535
8.751
681,975
+0.20(+2.34%)
Oct 18, 2006
8.635
8.760
8.501
8.551
1,128,667
-0.06(-0.68%)
Oct 17, 2006
8.551
8.693
8.418
8.610
1,068,796
+0.04(+0.49%)
Oct 16, 2006
8.460
8.568
8.385
8.568
981,930
+0.13(+1.58%)
Oct 13, 2006
8.385
8.451
8.268
8.435
2,345,641
+0.12(+1.40%)
Oct 12, 2006
8.101
8.318
8.101
8.318
875,506
+0.23(+2.78%)
Oct 11, 2006
8.168
8.193
8.001
8.093
1,412,184
-0.10(-1.22%)
Oct 10, 2006
8.293
8.318
8.168
8.193
815,395
-0.08(-0.91%)
Oct 09, 2006
8.260
8.335
8.143
8.268
1,517,168
-0.02(-0.20%)
Oct 06, 2006
8.293
8.335
8.193
8.285
1,110,070
+0.02(+0.20%)
Oct 05, 2006
8.351
8.451
8.060
8.268
2,303,408
-0.08(-1.00%)
Oct 04, 2006
8.401
8.593
8.193
8.351
1,513,329
-0.05(-0.60%)
Oct 03, 2006
8.343
8.451
8.210
8.401
980,610
+0.06(+0.70%)
Oct 02, 2006
8.385
8.535
8.268
8.343
1,317,878
-0.04(-0.50%)
Sep 29, 2006
8.426
8.543
8.360
8.385
1,643,989
+0.02(+0.20%)
Sep 28, 2006
8.526
8.593
8.276
8.368
1,630,791
-0.10(-1.18%)
Sep 27, 2006
8.610
8.726
8.218
8.468
1,760,131
-0.20(-2.31%)
Sep 26, 2006
8.693
8.776
8.468
8.668
2,273,532
+0.00(+0.00%)
Sep 25, 2006
8.743
8.876
8.501
8.668
1,683,463
-0.07(-0.76%)
Sep 22, 2006
8.951
8.968
8.635
8.735
1,847,118
-0.24(-2.69%)
Sep 21, 2006
9.376
9.376
8.918
8.976
1,742,254
-0.37(-3.93%)
Sep 20, 2006
9.501
9.560
9.293
9.343
1,321,478
-0.08(-0.80%)
Sep 19, 2006
9.335
9.485
9.251
9.418
1,376,309
+0.10(+1.07%)
Sep 18, 2006
9.426
9.543
9.285
9.318
1,795,525
-0.24(-2.53%)
Sep 15, 2006
9.776
9.810
9.460
9.560
4,385,210
-0.12(-1.21%)
Sep 14, 2006
9.476
9.676
9.376
9.676
2,063,804
+0.26(+2.74%)
Sep 13, 2006
9.426
9.710
9.376
9.418
2,827,968
-0.01(-0.09%)
Sep 12, 2006
9.068
9.485
9.068
9.426
2,275,812
+0.40(+4.43%)
Sep 11, 2006
9.251
9.360
8.868
9.026
2,695,508
-0.31(-3.30%)
Sep 08, 2006
8.393
9.385
8.276
9.335
7,155,227
+1.23(+15.11%)
Sep 07, 2006
7.710
8.168
7.710
8.110
5,198,926
+0.48(+6.34%)
Sep 06, 2006
7.893
7.943
7.618
7.626
2,315,526
-0.34(-4.29%)
Sep 05, 2006
8.276
8.291
7.935
7.968
1,522,327
-0.23(-2.85%)
Sep 01, 2006
8.393
8.393
8.193
8.201
1,686,462
+0.01(+0.10%)
Aug 31, 2006
7.918
8.249
7.910
8.193
1,358,552
+0.25(+3.15%)
Aug 30, 2006
7.593
8.126
7.584
7.943
5,020,753
+0.34(+4.50%)
Aug 29, 2006
7.184
7.626
7.093
7.601
2,148,392
+0.50(+7.04%)
Aug 28, 2006
7.084
7.168
7.018
7.101
761,163
+0.02(+0.35%)
Aug 25, 2006
7.001
7.126
6.959
7.076
674,417
+0.06(+0.83%)
Aug 24, 2006
7.059
7.084
6.976
7.018
493,844
+0.00(+0.00%)
Aug 23, 2006
7.134
7.168
6.984
7.018
672,857
-0.03(-0.47%)
Aug 22, 2006
6.943
7.151
6.851
7.051
913,300
+0.18(+2.55%)
Aug 21, 2006
6.993
6.993
6.809
6.876
605,067
-0.18(-2.48%)
Aug 18, 2006
7.118
7.151
6.951
7.051
911,740
-0.03(-0.47%)
Aug 17, 2006
6.784
7.168
6.759
7.084
2,248,936
+0.28(+4.17%)
Aug 16, 2006
6.843
6.909
6.751
6.801
1,533,005
+0.04(+0.62%)
Aug 15, 2006
6.734
6.776
6.676
6.759
969,452
+0.11(+1.63%)
Aug 14, 2006
6.818
6.818
6.634
6.651
974,251
-0.10(-1.48%)
Aug 11, 2006
6.668
6.959
6.651
6.751
1,246,249
+0.10(+1.50%)
Aug 10, 2006
6.776
6.776
6.426
6.651
3,480,548
-0.21(-3.04%)
Aug 09, 2006
7.126
7.193
6.859
6.859
1,948,382
-0.18(-2.60%)
Aug 08, 2006
7.159
7.243
6.943
7.043
1,505,170
-0.12(-1.63%)
Aug 07, 2006
7.334
7.551
7.126
7.159
3,036,496
-0.38(-5.08%)
Aug 04, 2006
7.476
7.851
7.418
7.543
1,402,585
-0.12(-1.52%)
Aug 03, 2006
8.293
8.326
7.418
7.660
4,245,911
-0.68(-8.10%)
Aug 02, 2006
8.326
8.443
8.276
8.335
943,535
+0.04(+0.50%)
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
.