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 (%)
Feb 28, 2006
12.59
12.65
12.36
12.42
543,876
-0.17(-1.32%)
Feb 27, 2006
12.33
12.73
12.31
12.59
768,122
+0.23(+1.89%)
Feb 24, 2006
12.36
12.40
12.22
12.35
442,372
-0.03(-0.27%)
Feb 23, 2006
12.28
12.47
12.23
12.39
548,436
+0.04(+0.34%)
Feb 22, 2006
12.29
12.40
12.17
12.34
320,231
+0.11(+0.89%)
Feb 21, 2006
12.21
12.54
12.18
12.24
806,756
+0.02(+0.14%)
Feb 17, 2006
12.23
12.41
12.17
12.22
1,195,257
+0.07(+0.55%)
Feb 16, 2006
12.29
12.41
11.96
12.15
1,022,363
-0.16(-1.29%)
Feb 15, 2006
12.10
12.31
12.00
12.31
527,079
+0.17(+1.37%)
Feb 14, 2006
11.81
12.24
11.75
12.14
922,179
+0.28(+2.32%)
Feb 13, 2006
11.94
12.09
11.71
11.87
465,768
-0.11(-0.90%)
Feb 10, 2006
12.09
12.17
11.88
11.98
496,484
-0.12(-0.96%)
Feb 09, 2006
11.92
12.15
11.84
12.09
694,094
+0.22(+1.82%)
Feb 08, 2006
11.99
12.09
11.84
11.88
468,048
-0.12(-1.04%)
Feb 07, 2006
12.14
12.40
11.98
12.00
772,562
-0.11(-0.90%)
Feb 06, 2006
12.20
12.35
12.07
12.11
1,205,216
-0.09(-0.75%)
Feb 03, 2006
12.35
12.49
12.17
12.20
736,447
-0.15(-1.21%)
Feb 02, 2006
12.35
12.42
12.04
12.35
1,075,875
+0.03(+0.20%)
Feb 01, 2006
12.42
12.48
12.15
12.33
1,518,128
-0.17(-1.33%)
Jan 31, 2006
13.25
13.34
12.43
12.49
2,803,012
-1.08(-7.98%)
Jan 30, 2006
13.62
13.64
13.41
13.58
515,321
-0.10(-0.73%)
Jan 27, 2006
13.49
13.71
13.38
13.68
587,310
+0.19(+1.42%)
Jan 26, 2006
13.79
13.82
13.41
13.49
725,529
-0.20(-1.46%)
Jan 25, 2006
13.74
13.79
13.54
13.69
462,289
+0.03(+0.18%)
Jan 24, 2006
13.73
13.75
13.35
13.66
609,866
-0.07(-0.49%)
Jan 23, 2006
13.54
13.74
13.47
13.73
718,330
+0.18(+1.35%)
Jan 20, 2006
13.64
13.66
13.26
13.54
1,024,403
-0.03(-0.25%)
Jan 19, 2006
13.49
13.63
13.35
13.58
561,154
+0.09(+0.68%)
Jan 18, 2006
13.29
13.62
13.29
13.49
812,156
+0.08(+0.56%)
Jan 17, 2006
13.30
13.41
13.14
13.41
693,374
-0.03(-0.25%)
Jan 13, 2006
13.46
13.59
13.31
13.44
861,228
+0.04(+0.31%)
Jan 12, 2006
13.44
13.52
13.14
13.40
1,153,863
-0.02(-0.12%)
Jan 11, 2006
13.29
13.46
13.09
13.42
741,606
+0.18(+1.38%)
Jan 10, 2006
13.24
13.42
13.01
13.24
772,082
-0.12(-0.87%)
Jan 09, 2006
13.13
13.42
13.10
13.35
542,557
+0.22(+1.71%)
Jan 06, 2006
13.09
13.23
12.88
13.13
605,427
+0.04(+0.32%)
Jan 05, 2006
13.19
13.22
13.04
13.09
547,596
-0.16(-1.20%)
Jan 04, 2006
13.09
13.29
12.94
13.24
769,922
+0.13(+1.02%)
Jan 03, 2006
12.90
13.18
12.63
13.11
1,068,436
+0.34(+2.68%)
Dec 30, 2005
12.76
12.96
12.58
12.77
520,600
-0.19(-1.48%)
Dec 29, 2005
12.92
13.11
12.71
12.96
515,561
+0.04(+0.32%)
Dec 28, 2005
12.86
13.04
12.78
12.92
589,470
+0.10(+0.78%)
Dec 27, 2005
12.41
12.91
12.41
12.82
981,210
+0.49(+3.99%)
Dec 23, 2005
12.38
12.50
12.30
12.33
193,050
-0.01(-0.07%)
Dec 22, 2005
12.08
12.35
12.04
12.34
567,033
+0.25(+2.07%)
Dec 21, 2005
12.14
12.34
12.02
12.09
600,628
-0.06(-0.48%)
Dec 20, 2005
12.09
12.25
11.94
12.14
482,446
+0.05(+0.41%)
Dec 19, 2005
12.33
12.44
12.07
12.09
520,720
-0.20(-1.63%)
Dec 16, 2005
12.42
12.57
12.24
12.29
913,300
-0.13(-1.01%)
Dec 15, 2005
12.62
12.67
12.36
12.42
670,337
-0.20(-1.58%)
Dec 14, 2005
12.54
12.70
12.38
12.62
623,904
+0.10(+0.80%)
Dec 13, 2005
12.29
12.54
12.19
12.52
456,290
+0.23(+1.83%)
Dec 12, 2005
12.33
12.36
12.08
12.29
490,845
-0.06(-0.47%)
Dec 09, 2005
12.07
12.40
12.04
12.35
624,984
+0.26(+2.14%)
Dec 08, 2005
12.05
12.27
11.89
12.09
502,363
+0.06(+0.48%)
Dec 07, 2005
12.19
12.25
11.95
12.04
576,152
-0.19(-1.57%)
Dec 06, 2005
12.52
12.55
12.20
12.23
635,063
-0.27(-2.20%)
Dec 05, 2005
12.54
12.58
12.37
12.50
882,225
+0.00(+0.00%)
Dec 02, 2005
12.61
12.67
12.30
12.50
487,005
-0.08(-0.60%)
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
.