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 31, 2007
13.82
14.14
13.74
13.82
666,075
-0.08(-0.60%)
Dec 28, 2007
14.13
14.29
13.84
13.90
623,788
-0.23(-1.59%)
Dec 27, 2007
14.84
14.90
14.09
14.13
539,557
-0.81(-5.41%)
Dec 26, 2007
14.59
15.00
14.49
14.94
643,089
+0.23(+1.59%)
Dec 24, 2007
14.31
14.83
14.31
14.70
372,721
+0.25(+1.73%)
Dec 21, 2007
14.09
14.51
14.04
14.45
1,290,283
+0.56(+4.02%)
Dec 20, 2007
13.85
13.94
13.36
13.89
755,775
+0.13(+0.97%)
Dec 19, 2007
13.64
13.83
13.41
13.76
872,840
+0.07(+0.49%)
Dec 18, 2007
13.78
13.78
13.24
13.69
1,058,958
+0.03(+0.24%)
Dec 17, 2007
13.26
13.76
13.14
13.66
1,455,977
+0.29(+2.18%)
Dec 14, 2007
13.44
13.74
13.22
13.37
1,087,762
-0.15(-1.11%)
Dec 13, 2007
13.34
13.54
13.10
13.52
2,054,308
+0.08(+0.62%)
Dec 12, 2007
13.57
13.99
13.29
13.44
1,351,597
+0.26(+1.96%)
Dec 11, 2007
13.99
14.06
13.11
13.18
1,595,397
-0.77(-5.50%)
Dec 10, 2007
13.79
14.06
13.69
13.94
1,094,600
+0.16(+1.15%)
Dec 07, 2007
13.54
13.81
13.44
13.79
1,193,288
+0.23(+1.72%)
Dec 06, 2007
12.72
13.55
12.71
13.55
1,015,404
+0.86(+6.76%)
Dec 05, 2007
12.65
12.93
12.59
12.69
1,006,886
+0.21(+1.67%)
Dec 04, 2007
12.55
12.65
12.34
12.49
1,593,236
-0.29(-2.28%)
Dec 03, 2007
12.98
12.98
12.73
12.78
1,324,194
-0.04(-0.32%)
Nov 30, 2007
12.99
13.20
12.70
12.82
1,520,541
-0.02(-0.13%)
Nov 29, 2007
13.12
13.12
12.57
12.84
2,117,264
-0.29(-2.22%)
Nov 28, 2007
12.40
13.53
12.24
13.13
2,049,167
+0.88(+7.22%)
Nov 27, 2007
11.84
12.32
11.79
12.24
1,627,042
+0.47(+3.96%)
Nov 26, 2007
12.25
12.70
11.70
11.78
1,898,254
-0.44(-3.62%)
Nov 23, 2007
12.13
12.50
11.98
12.22
424,975
+0.20(+1.66%)
Nov 21, 2007
12.39
12.58
11.99
12.02
1,987,376
-0.43(-3.42%)
Nov 20, 2007
13.09
13.11
12.32
12.44
2,871,522
-0.67(-5.09%)
Nov 19, 2007
12.29
13.19
12.29
13.11
2,248,576
+0.88(+7.23%)
Nov 16, 2007
12.85
12.85
12.06
12.23
1,620,002
-0.58(-4.49%)
Nov 15, 2007
12.96
13.50
12.59
12.80
1,730,135
-0.21(-1.60%)
Nov 14, 2007
12.94
13.56
12.88
13.01
2,168,549
+0.07(+0.52%)
Nov 13, 2007
13.33
13.35
12.64
12.94
1,558,253
-0.28(-2.14%)
Nov 12, 2007
12.94
13.29
12.89
13.23
3,720,170
+0.00(+0.00%)
Nov 09, 2007
13.51
13.70
13.13
13.23
2,790,414
-0.50(-3.64%)
Nov 08, 2007
13.90
14.64
12.79
13.73
4,306,623
+0.57(+4.31%)
Nov 07, 2007
15.09
15.09
12.85
13.16
3,800,524
-1.79(-11.98%)
Nov 06, 2007
16.49
16.49
13.39
14.95
9,060,177
-2.55(-14.57%)
Nov 05, 2007
17.59
18.03
16.69
17.50
2,242,362
-0.14(-0.80%)
Nov 02, 2007
18.25
18.39
17.42
17.64
1,409,184
-0.48(-2.67%)
Nov 01, 2007
18.33
18.39
17.79
18.13
1,729,416
-0.44(-2.38%)
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%)
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
.