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, 2007
12.28
12.49
12.17
12.24
2,231,179
-0.01(-0.07%)
Feb 27, 2007
12.85
13.09
12.14
12.25
1,627,911
-0.99(-7.49%)
Feb 26, 2007
13.56
13.64
13.14
13.24
1,221,053
-0.37(-2.69%)
Feb 23, 2007
13.77
13.79
13.50
13.61
1,080,435
-0.12(-0.91%)
Feb 22, 2007
13.94
14.09
13.69
13.74
1,060,998
-0.24(-1.73%)
Feb 21, 2007
13.98
14.09
13.89
13.98
1,162,262
-0.12(-0.83%)
Feb 20, 2007
14.10
14.14
13.80
14.09
1,002,926
+0.29(+2.11%)
Feb 16, 2007
13.83
14.04
13.62
13.80
1,352,073
-0.03(-0.24%)
Feb 15, 2007
13.44
13.95
13.36
13.84
1,533,365
+0.43(+3.17%)
Feb 14, 2007
13.19
13.54
13.19
13.41
1,152,144
+0.23(+1.77%)
Feb 13, 2007
13.45
13.51
13.18
13.18
1,155,187
-0.22(-1.68%)
Feb 12, 2007
13.38
13.44
13.12
13.40
1,165,096
+0.07(+0.56%)
Feb 09, 2007
13.31
13.40
13.13
13.33
896,983
+0.00(+0.00%)
Feb 08, 2007
13.35
13.51
13.20
13.33
861,348
-0.03(-0.19%)
Feb 07, 2007
13.34
13.42
13.19
13.35
1,565,521
+0.03(+0.19%)
Feb 06, 2007
13.34
13.41
13.21
13.33
808,796
-0.01(-0.06%)
Feb 05, 2007
13.44
13.59
13.14
13.34
2,033,929
-0.05(-0.37%)
Feb 02, 2007
13.27
13.42
13.11
13.39
792,838
+0.12(+0.94%)
Feb 01, 2007
13.31
13.41
13.23
13.26
2,012,572
-0.07(-0.50%)
Jan 31, 2007
13.34
13.37
13.11
13.33
817,315
-0.01(-0.06%)
Jan 30, 2007
13.39
13.54
13.28
13.34
835,312
+0.01(+0.06%)
Jan 29, 2007
13.20
13.54
13.14
13.33
821,274
+0.04(+0.31%)
Jan 26, 2007
13.06
13.35
13.00
13.29
1,103,831
+0.18(+1.34%)
Jan 25, 2007
13.42
13.61
12.83
13.11
2,267,293
+0.11(+0.83%)
Jan 24, 2007
12.41
13.05
12.38
13.00
1,380,629
+0.58(+4.70%)
Jan 23, 2007
12.29
12.59
12.24
12.42
580,591
+0.18(+1.43%)
Jan 22, 2007
12.58
12.58
12.15
12.24
737,887
-0.36(-2.84%)
Jan 19, 2007
12.49
12.65
12.34
12.60
755,764
+0.06(+0.46%)
Jan 18, 2007
12.42
12.57
12.36
12.54
887,744
+0.09(+0.74%)
Jan 17, 2007
12.41
12.70
12.38
12.45
628,104
-0.01(-0.07%)
Jan 16, 2007
12.54
12.63
12.34
12.46
706,212
-0.07(-0.60%)
Jan 12, 2007
12.30
12.67
12.26
12.54
762,243
+0.27(+2.17%)
Jan 11, 2007
12.67
12.79
12.25
12.27
1,663,426
-0.40(-3.16%)
Jan 10, 2007
12.40
12.69
12.29
12.67
786,120
+0.25(+2.01%)
Jan 09, 2007
12.15
12.57
12.15
12.42
1,091,713
+0.26(+2.12%)
Jan 08, 2007
12.28
12.29
12.09
12.16
658,339
-0.12(-1.02%)
Jan 05, 2007
12.07
12.31
12.05
12.29
1,027,283
+0.14(+1.17%)
Jan 04, 2007
12.58
12.62
11.99
12.14
2,053,366
-0.48(-3.83%)
Jan 03, 2007
11.97
12.76
11.97
12.63
2,403,833
+0.71(+5.94%)
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%)
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
.