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 30, 2009
12.79
13.10
12.63
12.72
2,248,947
-0.16(-1.23%)
Oct 29, 2009
12.99
13.21
12.69
12.88
1,556,895
+0.05(+0.39%)
Oct 28, 2009
13.94
13.94
11.79
12.83
5,161,505
-1.23(-8.72%)
Oct 27, 2009
14.33
14.34
13.90
14.05
1,098,841
-0.27(-1.86%)
Oct 26, 2009
14.14
14.77
13.98
14.32
1,652,089
+0.17(+1.18%)
Oct 23, 2009
13.97
14.19
13.92
14.15
738,471
+0.01(+0.06%)
Oct 22, 2009
13.91
14.29
13.74
14.14
730,624
+0.17(+1.19%)
Oct 21, 2009
14.09
14.54
13.89
13.98
1,171,090
-0.14(-1.00%)
Oct 20, 2009
14.03
14.17
14.02
14.12
1,095,376
+0.09(+0.65%)
Oct 19, 2009
13.94
14.36
13.69
14.03
1,029,039
+0.13(+0.96%)
Oct 16, 2009
14.19
14.22
13.69
13.89
1,161,431
-0.40(-2.80%)
Oct 15, 2009
14.97
15.06
14.20
14.29
1,819,530
-0.63(-4.24%)
Oct 14, 2009
14.91
15.00
14.70
14.93
570,241
+0.25(+1.70%)
Oct 13, 2009
14.92
14.99
14.54
14.68
534,444
-0.32(-2.11%)
Oct 12, 2009
14.99
15.14
14.89
14.99
578,195
+0.03(+0.22%)
Oct 09, 2009
14.49
14.99
14.29
14.96
773,393
+0.42(+2.87%)
Oct 08, 2009
14.54
15.11
14.48
14.54
1,472,743
+0.12(+0.81%)
Oct 07, 2009
14.86
14.86
14.26
14.43
1,084,462
-0.34(-2.31%)
Oct 06, 2009
14.67
14.96
14.47
14.77
1,048,132
+0.28(+1.96%)
Oct 05, 2009
14.01
14.60
13.87
14.49
1,235,348
+0.60(+4.32%)
Oct 02, 2009
13.76
14.12
13.38
13.89
931,228
-0.05(-0.36%)
Oct 01, 2009
14.59
14.79
13.82
13.94
1,272,628
-0.72(-4.89%)
Sep 30, 2009
14.49
14.85
14.07
14.65
1,170,546
+0.13(+0.92%)
Sep 29, 2009
14.68
15.19
14.51
14.52
902,142
-0.25(-1.69%)
Sep 28, 2009
14.37
14.84
14.09
14.77
663,949
+0.53(+3.75%)
Sep 25, 2009
14.35
14.54
13.99
14.24
650,015
-0.25(-1.73%)
Sep 24, 2009
14.63
14.74
13.89
14.49
1,638,246
-0.04(-0.29%)
Sep 23, 2009
15.12
15.26
14.52
14.53
1,368,405
-0.52(-3.44%)
Sep 22, 2009
14.76
15.74
14.74
15.04
3,337,529
+0.43(+2.91%)
Sep 21, 2009
14.82
15.00
14.49
14.62
1,353,328
-0.36(-2.39%)
Sep 18, 2009
14.36
15.11
14.00
14.98
3,705,479
+0.71(+4.97%)
Sep 17, 2009
13.20
14.35
12.94
14.27
3,065,809
+1.41(+10.95%)
Sep 16, 2009
13.17
13.25
12.79
12.86
1,039,342
-0.21(-1.59%)
Sep 15, 2009
13.23
13.23
12.42
13.07
2,632,610
+0.15(+1.16%)
Sep 14, 2009
12.63
13.75
12.63
12.92
3,941,395
+0.78(+6.38%)
Sep 11, 2009
12.64
12.75
12.11
12.14
1,118,423
-0.43(-3.38%)
Sep 10, 2009
12.29
12.59
12.09
12.57
1,175,223
+0.25(+2.03%)
Sep 09, 2009
11.96
12.38
11.81
12.32
790,067
+0.32(+2.64%)
Sep 08, 2009
12.08
12.23
11.76
12.00
775,158
+0.11(+0.91%)
Sep 04, 2009
11.71
12.03
11.46
11.89
413,191
+0.17(+1.42%)
Sep 03, 2009
11.66
11.86
11.47
11.73
546,217
+0.18(+1.51%)
Sep 02, 2009
11.83
12.01
11.49
11.55
1,344,126
-0.38(-3.21%)
Sep 01, 2009
11.69
12.19
11.65
11.94
2,231,901
+0.03(+0.28%)
Aug 31, 2009
11.66
11.93
11.49
11.90
865,125
+0.04(+0.35%)
Aug 28, 2009
12.07
12.07
11.55
11.86
992,138
-0.13(-1.04%)
Aug 27, 2009
11.74
12.04
11.28
11.99
1,212,057
+0.28(+2.35%)
Aug 26, 2009
12.17
12.19
11.56
11.71
1,319,271
-0.42(-3.44%)
Aug 25, 2009
12.05
12.38
11.94
12.13
836,190
+0.03(+0.28%)
Aug 24, 2009
12.34
12.49
12.00
12.09
886,287
-0.24(-1.96%)
Aug 21, 2009
12.64
12.69
12.25
12.34
882,804
-0.12(-0.94%)
Aug 20, 2009
11.98
12.49
11.89
12.45
935,416
+0.47(+3.89%)
Aug 19, 2009
11.24
12.17
11.12
11.99
1,521,701
+0.56(+4.89%)
Aug 18, 2009
11.23
11.51
11.06
11.43
879,748
+0.43(+3.94%)
Aug 17, 2009
11.09
11.45
10.86
10.99
1,228,292
-0.32(-2.80%)
Aug 14, 2009
11.75
11.96
11.15
11.31
1,152,263
-0.43(-3.69%)
Aug 13, 2009
11.73
12.04
11.34
11.74
1,161,002
+0.10(+0.86%)
Aug 12, 2009
11.70
12.18
11.60
11.64
1,922,686
-0.01(-0.07%)
Aug 11, 2009
11.78
11.88
11.50
11.65
1,041,599
-0.25(-2.10%)
Aug 10, 2009
11.75
12.12
11.68
11.90
1,299,357
+0.04(+0.35%)
Aug 07, 2009
13.03
13.42
11.53
11.86
3,715,988
-0.87(-6.81%)
Aug 06, 2009
13.61
14.18
12.49
12.73
3,782,146
-0.34(-2.62%)
Aug 05, 2009
13.02
13.24
12.58
13.07
2,167,958
+0.06(+0.45%)
Aug 04, 2009
12.30
13.05
12.22
13.01
1,859,038
+0.50(+4.00%)
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
.