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, 2010
20.25
20.51
20.01
20.10
573,730
-0.14(-0.72%)
Dec 30, 2010
20.29
20.35
20.16
20.25
443,752
-0.04(-0.21%)
Dec 29, 2010
20.38
20.45
20.12
20.29
389,061
-0.01(-0.04%)
Dec 28, 2010
20.27
20.37
20.07
20.30
440,570
+0.08(+0.38%)
Dec 27, 2010
20.17
20.25
19.88
20.22
220,006
+0.01(+0.04%)
Dec 23, 2010
20.11
20.45
19.93
20.22
502,075
+0.10(+0.51%)
Dec 22, 2010
20.07
20.22
19.78
20.11
394,104
+0.04(+0.21%)
Dec 21, 2010
20.04
20.13
19.92
20.07
491,201
+0.19(+0.94%)
Dec 20, 2010
20.00
20.11
19.68
19.88
568,114
+0.00(+0.00%)
Dec 17, 2010
20.26
20.33
19.65
19.88
1,071,534
-0.44(-2.18%)
Dec 16, 2010
19.93
20.34
19.75
20.33
495,382
+0.46(+2.32%)
Dec 15, 2010
20.12
20.41
19.83
19.87
798,322
-0.32(-1.60%)
Dec 14, 2010
19.77
20.31
19.74
20.19
782,319
+0.53(+2.69%)
Dec 13, 2010
19.93
20.07
19.65
19.66
583,808
-0.14(-0.69%)
Dec 10, 2010
20.09
20.21
19.12
19.80
1,582,040
-0.32(-1.57%)
Dec 09, 2010
20.18
21.31
19.72
20.11
2,836,053
+0.39(+1.99%)
Dec 08, 2010
19.74
19.82
19.51
19.72
442,689
+0.04(+0.22%)
Dec 07, 2010
20.23
20.23
19.57
19.68
879,104
-0.20(-1.03%)
Dec 06, 2010
19.14
20.16
19.10
19.88
1,500,909
+0.69(+3.60%)
Dec 03, 2010
18.60
19.23
18.59
19.19
1,193,806
+0.54(+2.88%)
Dec 02, 2010
18.17
18.72
18.16
18.66
771,556
+0.55(+3.06%)
Dec 01, 2010
18.24
18.29
17.89
18.10
955,778
+0.29(+1.63%)
Nov 30, 2010
17.77
18.02
17.56
17.81
490,963
-0.17(-0.92%)
Nov 29, 2010
18.04
18.23
17.77
17.98
573,377
-0.21(-1.17%)
Nov 26, 2010
18.18
18.39
18.14
18.19
124,910
-0.16(-0.88%)
Nov 24, 2010
18.07
18.35
18.35
18.35
819,933
+0.50(+2.80%)
Nov 23, 2010
17.93
18.14
17.71
17.85
582,244
-0.41(-2.23%)
Nov 22, 2010
18.24
18.33
18.05
18.26
620,960
-0.13(-0.69%)
Nov 19, 2010
17.93
18.47
17.57
18.38
945,408
+0.35(+1.93%)
Nov 18, 2010
17.47
18.16
17.46
18.04
1,156,046
+0.92(+5.40%)
Nov 17, 2010
16.98
17.39
16.64
17.11
1,114,246
+0.11(+0.65%)
Nov 16, 2010
17.09
17.41
16.87
17.00
1,182,650
-0.31(-1.76%)
Nov 15, 2010
17.12
17.53
16.92
17.31
1,009,998
+0.37(+2.20%)
Nov 12, 2010
17.31
17.38
16.92
16.93
426,965
-0.53(-3.01%)
Nov 11, 2010
17.39
17.61
17.28
17.46
549,497
-0.07(-0.39%)
Nov 10, 2010
17.60
17.68
17.21
17.53
645,696
-0.04(-0.24%)
Nov 09, 2010
18.55
18.57
17.41
17.57
818,500
-0.80(-4.34%)
Nov 08, 2010
18.33
18.64
18.27
18.37
944,994
+0.06(+0.32%)
Nov 05, 2010
18.39
18.52
18.10
18.31
903,051
-0.14(-0.78%)
Nov 04, 2010
17.82
18.57
17.76
18.45
942,378
+0.82(+4.67%)
Nov 03, 2010
17.59
17.71
17.19
17.63
769,727
+0.03(+0.19%)
Nov 02, 2010
17.68
17.82
17.38
17.60
754,975
+0.17(+0.97%)
Nov 01, 2010
16.90
18.33
16.90
17.43
2,465,949
+0.79(+4.74%)
Oct 29, 2010
16.92
17.15
16.58
16.64
730,736
-0.34(-2.00%)
Oct 28, 2010
17.40
17.50
16.79
16.98
549,700
-0.31(-1.82%)
Oct 27, 2010
17.24
17.37
16.98
17.29
665,163
+0.00(+0.00%)
Oct 25, 2010
17.45
17.61
17.24
17.29
393,681
-0.07(-0.39%)
Oct 22, 2010
17.17
17.39
16.94
17.36
416,608
+0.30(+1.74%)
Oct 21, 2010
17.67
17.89
16.98
17.06
1,176,953
-0.46(-2.61%)
Oct 20, 2010
17.26
17.72
17.16
17.52
448,611
+0.35(+2.03%)
Oct 19, 2010
17.41
17.75
16.98
17.17
815,162
-0.59(-3.34%)
Oct 18, 2010
17.63
17.93
17.56
17.77
622,908
+0.14(+0.77%)
Oct 15, 2010
17.68
17.77
17.29
17.63
1,170,673
+0.20(+1.12%)
Oct 14, 2010
17.54
17.60
17.14
17.43
1,271,810
+0.07(+0.39%)
Oct 13, 2010
16.73
17.40
16.63
17.37
1,323,911
+0.78(+4.71%)
Oct 12, 2010
16.57
16.82
16.21
16.59
672,179
-0.08(-0.51%)
Oct 11, 2010
16.76
16.80
16.49
16.67
423,230
-0.06(-0.36%)
Oct 08, 2010
16.73
16.87
16.17
16.73
725,239
+0.42(+2.60%)
Oct 07, 2010
16.48
16.52
16.17
16.31
1,428
-0.09(-0.57%)
Oct 06, 2010
16.44
16.61
16.23
16.40
624,955
-0.15(-0.92%)
Oct 05, 2010
16.20
16.64
16.12
16.55
1,040,948
+0.61(+3.83%)
Oct 04, 2010
16.72
16.78
15.88
15.94
1,100,907
-0.85(-5.05%)
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
.