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 (%)
Dec 29, 2006
11.97
12.00
11.86
11.92
760,923
-0.04(-0.35%)
Dec 28, 2006
11.96
12.10
11.87
11.96
629,543
-0.03(-0.21%)
Dec 27, 2006
12.05
12.14
11.89
11.99
650,780
-0.03(-0.28%)
Dec 26, 2006
11.93
12.04
11.90
12.02
577,111
+0.11(+0.91%)
Dec 22, 2006
11.79
11.93
11.72
11.91
808,076
+0.10(+0.85%)
Dec 21, 2006
11.80
12.00
11.70
11.81
839,631
+0.01(+0.07%)
Dec 20, 2006
11.49
11.81
11.44
11.80
571,352
+0.39(+3.43%)
Dec 19, 2006
11.38
11.52
11.31
11.41
599,788
-0.25(-2.14%)
Dec 18, 2006
11.71
11.82
11.57
11.66
516,641
-0.04(-0.36%)
Dec 15, 2006
11.77
12.00
11.68
11.70
1,890,791
-0.05(-0.43%)
Dec 14, 2006
11.59
11.84
11.55
11.75
1,731,455
+0.17(+1.44%)
Dec 13, 2006
11.83
11.88
11.56
11.59
1,069,516
-0.17(-1.42%)
Dec 12, 2006
11.89
11.97
11.70
11.75
1,065,557
-0.08(-0.63%)
Dec 11, 2006
11.73
11.83
11.64
11.83
1,872,794
+0.14(+1.21%)
Dec 08, 2006
11.67
11.79
11.50
11.69
1,364,431
-0.03(-0.29%)
Dec 07, 2006
11.86
11.89
11.70
11.72
1,278,284
-0.06(-0.50%)
Dec 06, 2006
11.92
12.05
11.69
11.78
2,723,704
-0.28(-2.28%)
Dec 05, 2006
12.09
12.52
11.78
12.05
5,904,778
+0.93(+8.40%)
Dec 04, 2006
11.04
11.19
10.92
11.12
982,769
+0.06(+0.53%)
Dec 01, 2006
11.00
11.11
10.94
11.06
1,665,585
+0.03(+0.30%)
Nov 30, 2006
11.04
11.09
10.82
11.03
2,023,011
-0.02(-0.15%)
Nov 29, 2006
11.09
11.25
10.94
11.04
1,281,164
+0.02(+0.15%)
Nov 28, 2006
11.40
11.40
10.97
11.03
2,248,936
-0.35(-3.08%)
Nov 27, 2006
11.42
11.46
11.19
11.38
2,608,401
-0.09(-0.80%)
Nov 24, 2006
11.40
11.53
11.29
11.47
341,827
-0.02(-0.15%)
Nov 22, 2006
11.45
11.65
11.38
11.49
1,062,557
-0.02(-0.15%)
Nov 21, 2006
11.46
11.53
11.37
11.50
959,973
+0.02(+0.15%)
Nov 20, 2006
11.59
11.59
11.33
11.49
1,089,553
-0.04(-0.36%)
Nov 17, 2006
11.39
11.54
11.25
11.53
2,124,155
+0.14(+1.24%)
Nov 16, 2006
11.14
11.44
11.09
11.39
1,551,363
+0.28(+2.48%)
Nov 15, 2006
11.02
11.13
10.88
11.11
1,877,833
+0.09(+0.83%)
Nov 14, 2006
10.88
11.17
10.84
11.02
1,595,036
+0.18(+1.69%)
Nov 13, 2006
10.59
10.93
10.57
10.84
2,398,073
+0.18(+1.72%)
Nov 10, 2006
10.21
10.79
10.17
10.65
2,695,388
+0.56(+5.53%)
Nov 09, 2006
9.993
10.18
9.851
10.09
1,900,749
+0.18(+1.76%)
Nov 08, 2006
9.218
9.985
9.210
9.918
3,023,778
+0.78(+8.58%)
Nov 07, 2006
9.301
9.410
9.068
9.135
1,560,241
-0.20(-2.14%)
Nov 06, 2006
9.260
9.368
9.181
9.335
1,058,358
+0.13(+1.45%)
Nov 03, 2006
9.285
9.376
9.126
9.201
1,081,754
-0.03(-0.27%)
Nov 02, 2006
9.268
9.376
9.126
9.226
1,301,081
-0.03(-0.27%)
Nov 01, 2006
9.068
9.285
9.043
9.251
3,043,335
+0.31(+3.45%)
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%)
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
.