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, 2005
15.71
16.23
15.71
16.13
1,322,678
+0.46(+2.93%)
Feb 25, 2005
15.53
15.71
15.42
15.67
1,105,631
+0.16(+1.02%)
Feb 24, 2005
15.66
15.66
15.34
15.51
1,069,996
-0.15(-0.96%)
Feb 23, 2005
15.71
15.90
15.63
15.66
1,059,078
+0.08(+0.48%)
Feb 22, 2005
15.84
15.84
15.44
15.59
1,582,798
-0.29(-1.84%)
Feb 18, 2005
15.92
16.20
15.79
15.88
1,855,876
+0.21(+1.33%)
Feb 17, 2005
16.25
16.42
15.47
15.67
5,198,566
-0.58(-3.59%)
Feb 16, 2005
18.74
18.74
15.58
16.25
5,127,297
-1.67(-9.30%)
Feb 15, 2005
18.08
18.29
17.72
17.92
864,348
-0.24(-1.33%)
Feb 14, 2005
18.28
18.33
18.13
18.16
480,526
-0.09(-0.50%)
Feb 11, 2005
18.34
18.50
18.04
18.25
326,590
-0.09(-0.50%)
Feb 10, 2005
18.17
18.41
17.97
18.34
436,613
+0.20(+1.10%)
Feb 09, 2005
18.38
18.45
18.10
18.14
328,389
-0.17(-0.91%)
Feb 08, 2005
18.25
18.39
18.11
18.31
422,455
+0.12(+0.64%)
Feb 07, 2005
18.24
18.39
18.11
18.19
296,834
-0.11(-0.59%)
Feb 04, 2005
18.25
18.42
18.23
18.30
413,816
+0.06(+0.32%)
Feb 03, 2005
18.04
18.25
17.92
18.24
339,668
+0.12(+0.64%)
Feb 02, 2005
18.05
18.21
17.84
18.13
380,461
+0.04(+0.23%)
Feb 01, 2005
18.19
18.34
17.83
18.09
634,703
+0.07(+0.42%)
Jan 31, 2005
17.94
18.10
17.89
18.01
363,784
+0.23(+1.31%)
Jan 28, 2005
18.34
18.37
17.66
17.78
877,186
-0.56(-3.05%)
Jan 27, 2005
17.99
18.39
17.85
18.34
458,929
+0.27(+1.48%)
Jan 26, 2005
18.06
18.08
17.77
18.07
514,721
+0.18(+1.02%)
Jan 25, 2005
17.82
18.01
17.70
17.89
460,969
+0.06(+0.33%)
Jan 24, 2005
18.21
18.29
17.81
17.83
796,318
-0.33(-1.79%)
Jan 21, 2005
18.29
18.42
18.09
18.15
587,430
-0.10(-0.55%)
Jan 20, 2005
18.35
18.50
18.24
18.25
983,609
-0.19(-1.04%)
Jan 19, 2005
18.36
18.75
18.34
18.44
726,249
+0.06(+0.32%)
Jan 18, 2005
18.04
18.44
17.84
18.39
694,693
+0.25(+1.38%)
Jan 14, 2005
17.99
18.23
17.92
18.14
414,056
+0.18(+1.02%)
Jan 13, 2005
18.09
18.20
17.83
17.95
846,230
+0.00(+0.00%)
Jan 12, 2005
17.96
17.99
17.63
17.95
810,596
+0.02(+0.14%)
Jan 11, 2005
17.42
18.17
17.42
17.93
1,167,901
+0.55(+3.16%)
Jan 10, 2005
17.21
17.59
17.16
17.38
606,507
+0.10(+0.58%)
Jan 07, 2005
17.07
17.38
16.96
17.28
791,159
+0.31(+1.82%)
Jan 06, 2005
17.26
17.34
16.84
16.97
640,582
-0.29(-1.69%)
Jan 05, 2005
17.44
17.59
17.21
17.26
441,892
-0.12(-0.67%)
Jan 04, 2005
17.62
17.76
17.21
17.38
473,927
-0.26(-1.46%)
Jan 03, 2005
17.97
18.04
17.56
17.64
982,410
-0.33(-1.81%)
Dec 31, 2004
18.14
18.14
17.89
17.96
570,512
-0.18(-0.96%)
Dec 30, 2004
18.20
18.42
18.14
18.14
260,120
-0.09(-0.50%)
Dec 29, 2004
18.43
18.43
18.18
18.23
367,743
-0.20(-1.09%)
Dec 28, 2004
18.17
18.44
18.13
18.43
361,624
+0.28(+1.51%)
Dec 27, 2004
18.43
18.55
18.01
18.15
435,413
-0.29(-1.58%)
Dec 23, 2004
18.59
18.60
18.25
18.44
507,762
-0.23(-1.25%)
Dec 22, 2004
18.28
18.74
18.28
18.68
1,186,138
+0.50(+2.75%)
Dec 21, 2004
17.53
18.26
17.53
18.18
813,115
+0.73(+4.20%)
Dec 20, 2004
17.29
17.51
17.21
17.44
373,143
+0.15(+0.87%)
Dec 17, 2004
17.46
17.57
17.24
17.29
739,087
-0.17(-0.95%)
Dec 16, 2004
17.54
17.60
17.36
17.46
451,251
-0.14(-0.80%)
Dec 15, 2004
17.17
17.63
17.09
17.60
530,079
+0.36(+2.08%)
Dec 14, 2004
17.09
17.35
17.06
17.24
757,204
+0.16(+0.93%)
Dec 13, 2004
17.49
17.49
16.93
17.09
1,160,702
-0.38(-2.19%)
Dec 10, 2004
17.46
17.61
17.37
17.47
815,155
-0.07(-0.38%)
Dec 09, 2004
17.28
17.62
17.10
17.54
613,706
+0.05(+0.29%)
Dec 08, 2004
17.42
17.62
17.22
17.49
723,249
+0.07(+0.43%)
Dec 07, 2004
17.27
17.60
17.15
17.41
681,855
+0.12(+0.67%)
Dec 06, 2004
17.56
17.56
17.29
17.29
497,204
-0.29(-1.66%)
Dec 03, 2004
17.34
17.81
17.19
17.59
729,728
+0.27(+1.54%)
Dec 02, 2004
17.45
17.48
17.28
17.32
366,424
-0.13(-0.76%)
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
.