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, 2013
23.69
23.78
23.39
23.55
1,041,358
-0.17(-0.73%)
Oct 30, 2013
23.54
23.84
23.37
23.72
2,370,456
+0.26(+1.12%)
Oct 29, 2013
23.27
23.46
23.00
23.46
1,060,522
+0.23(+0.97%)
Oct 28, 2013
23.09
23.31
22.70
23.23
1,313,444
+0.00(+0.00%)
Oct 25, 2013
22.32
23.32
22.18
23.23
2,440,670
+1.04(+4.69%)
Oct 24, 2013
22.34
22.46
22.12
22.19
1,024,233
-0.13(-0.57%)
Oct 23, 2013
22.09
22.55
22.05
22.32
955,600
+0.13(+0.57%)
Oct 22, 2013
22.42
22.59
21.97
22.19
1,426,479
-0.18(-0.81%)
Oct 21, 2013
22.48
23.09
22.14
22.37
2,421,048
+0.06(+0.28%)
Oct 18, 2013
23.08
23.10
21.77
22.31
4,136,551
-0.79(-3.41%)
Oct 17, 2013
23.35
23.50
23.02
23.10
2,006,934
-0.36(-1.54%)
Oct 16, 2013
23.52
23.59
23.39
23.46
917,358
+0.03(+0.12%)
Oct 15, 2013
23.32
23.73
23.31
23.43
1,892,879
+0.07(+0.31%)
Oct 14, 2013
23.40
23.66
23.21
23.36
1,309,075
-0.01(-0.04%)
Oct 11, 2013
23.20
23.40
23.18
23.37
2,566,584
+0.05(+0.23%)
Oct 10, 2013
23.61
23.66
23.30
23.31
1,632,689
-0.14(-0.62%)
Oct 09, 2013
23.58
24.22
23.33
23.46
5,087,263
-0.53(-2.23%)
Oct 08, 2013
23.41
24.29
23.28
23.99
5,158,133
+0.71(+3.03%)
Oct 07, 2013
23.36
24.01
23.18
23.29
16,697,721
-3.43(-12.84%)
Oct 04, 2013
28.28
28.51
26.06
26.72
4,482,256
-1.59(-5.63%)
Oct 03, 2013
28.34
28.45
28.07
28.31
515,443
-0.09(-0.32%)
Oct 02, 2013
28.05
28.48
27.84
28.40
370,988
+0.22(+0.77%)
Oct 01, 2013
28.30
28.33
28.01
28.19
818,751
+0.30(+1.07%)
Sep 30, 2013
27.50
28.48
27.43
27.89
1,685,266
+0.12(+0.42%)
Sep 27, 2013
26.79
27.90
26.79
27.77
1,505,889
+0.78(+2.89%)
Sep 26, 2013
27.06
27.12
26.72
26.99
665,521
+0.13(+0.47%)
Sep 25, 2013
26.73
26.94
26.54
26.86
1,099,524
+0.20(+0.75%)
Sep 24, 2013
26.16
27.16
25.90
26.66
1,931,538
+0.54(+2.08%)
Sep 23, 2013
27.87
27.97
26.04
26.12
3,686,521
-1.89(-6.76%)
Sep 20, 2013
28.33
28.38
27.80
28.01
1,583,742
-0.20(-0.71%)
Sep 19, 2013
28.38
28.51
28.12
28.21
403,195
-0.14(-0.51%)
Sep 18, 2013
27.85
28.38
27.69
28.36
1,180,403
+0.53(+1.89%)
Sep 17, 2013
29.21
29.43
27.64
27.83
3,252,636
-1.38(-4.71%)
Sep 16, 2013
28.97
29.65
28.93
29.21
2,427,133
-0.87(-2.89%)
Sep 13, 2013
30.07
30.11
29.88
30.08
598,977
+0.14(+0.48%)
Sep 12, 2013
29.77
29.95
29.77
29.93
768,117
+0.07(+0.24%)
Sep 11, 2013
29.65
29.91
29.62
29.86
1,319,713
+0.26(+0.89%)
Sep 10, 2013
29.74
29.78
29.41
29.60
535,352
-0.11(-0.37%)
Sep 09, 2013
29.28
29.74
29.25
29.71
396,548
+0.41(+1.39%)
Sep 06, 2013
29.57
29.71
29.26
29.30
906,735
-0.13(-0.43%)
Sep 05, 2013
29.50
29.74
29.43
29.43
590,205
-0.14(-0.46%)
Sep 04, 2013
28.80
29.63
28.80
29.56
1,812,604
+0.90(+3.13%)
Sep 03, 2013
28.96
28.96
28.63
28.67
1,025,963
-0.15(-0.52%)
Aug 30, 2013
28.25
28.88
28.17
28.81
2,044,359
+0.82(+2.93%)
Aug 29, 2013
28.02
28.24
27.88
27.99
992,534
+0.02(+0.06%)
Aug 28, 2013
27.98
28.20
27.79
27.98
1,574,721
+0.00(+0.00%)
Aug 27, 2013
28.17
28.37
27.89
27.98
2,644,786
-0.45(-1.59%)
Aug 26, 2013
29.02
29.08
28.18
28.43
2,798,507
-0.96(-3.26%)
Aug 23, 2013
29.35
29.50
29.31
29.38
541,920
+0.01(+0.03%)
Aug 22, 2013
29.23
29.53
29.23
29.37
570,711
+0.14(+0.49%)
Aug 21, 2013
29.30
29.36
29.13
29.23
1,211,213
-0.06(-0.22%)
Aug 20, 2013
29.03
29.51
28.92
29.29
615,911
+0.19(+0.65%)
Aug 19, 2013
29.11
29.18
28.89
29.10
933,691
-0.17(-0.59%)
Aug 16, 2013
29.25
29.49
29.18
29.27
696,297
+0.04(+0.12%)
Aug 15, 2013
29.27
29.49
29.13
29.24
802,563
-0.14(-0.46%)
Aug 14, 2013
29.35
29.50
29.33
29.37
608,437
+0.04(+0.12%)
Aug 13, 2013
29.78
29.79
29.20
29.34
1,654,341
-0.45(-1.51%)
Aug 12, 2013
30.01
30.07
29.62
29.79
2,802,213
-0.41(-1.34%)
Aug 09, 2013
30.31
30.38
30.18
30.20
1,608,710
-0.17(-0.56%)
Aug 08, 2013
30.45
30.49
30.14
30.37
2,505,070
-0.22(-0.71%)
Aug 07, 2013
30.37
30.84
30.37
30.58
1,843,874
+0.08(+0.27%)
Aug 06, 2013
30.56
30.56
30.46
30.50
830,677
-0.05(-0.18%)
Aug 05, 2013
30.42
30.67
30.31
30.56
1,098,126
+0.08(+0.27%)
Aug 02, 2013
30.32
30.53
30.30
30.48
452,321
+0.14(+0.48%)
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
.