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 27, 2009
3.601
3.976
3.592
3.792
0
+0.10(+2.71%)
Feb 26, 2009
3.617
3.851
3.509
3.692
499,047
-0.02(-0.45%)
Feb 25, 2009
3.867
4.042
3.667
3.709
807,134
-0.19(-4.91%)
Feb 24, 2009
3.726
3.901
3.567
3.901
1,140,201
+0.24(+6.61%)
Feb 23, 2009
3.842
3.901
3.634
3.659
459,246
-0.18(-4.77%)
Feb 20, 2009
3.942
4.001
3.751
3.842
598,312
-0.14(-3.56%)
Feb 19, 2009
4.059
4.209
3.926
3.984
508,022
-0.07(-1.65%)
Feb 18, 2009
4.251
4.251
3.926
4.051
379,216
-0.20(-4.71%)
Feb 17, 2009
4.384
4.401
4.126
4.251
389,954
-0.33(-7.27%)
Feb 13, 2009
4.467
4.809
4.376
4.584
420,059
+0.13(+2.80%)
Feb 12, 2009
4.276
4.501
4.192
4.459
388,173
+0.14(+3.28%)
Feb 11, 2009
4.301
4.501
4.251
4.317
308,534
+0.03(+0.78%)
Feb 10, 2009
4.492
4.734
4.217
4.284
590,597
-0.23(-5.17%)
Feb 09, 2009
4.551
4.642
4.367
4.517
855,853
-0.07(-1.45%)
Feb 06, 2009
4.126
4.826
4.101
4.584
1,225,743
+0.47(+11.34%)
Feb 05, 2009
3.926
4.209
3.876
4.117
486,962
+0.13(+3.35%)
Feb 04, 2009
3.951
4.151
3.934
3.984
483,004
+0.02(+0.63%)
Feb 03, 2009
3.892
3.992
3.701
3.959
589,394
+0.12(+3.04%)
Feb 02, 2009
3.834
3.892
3.717
3.842
782,364
-0.05(-1.28%)
Jan 30, 2009
4.392
4.392
3.851
3.892
0
-0.33(-7.71%)
Jan 29, 2009
4.484
4.501
4.184
4.217
386,350
-0.36(-7.83%)
Jan 28, 2009
4.092
4.584
4.026
4.576
847,027
+0.59(+14.85%)
Jan 27, 2009
3.992
4.142
3.826
3.984
1,020,439
+0.02(+0.63%)
Jan 26, 2009
4.184
4.251
3.809
3.959
1,209,245
-0.18(-4.23%)
Jan 23, 2009
4.026
4.276
3.976
4.134
1,247,765
-0.03(-0.80%)
Jan 22, 2009
4.234
4.434
4.026
4.167
743,734
-0.19(-4.40%)
Jan 21, 2009
4.117
4.484
3.976
4.359
806,395
+0.37(+9.19%)
Jan 20, 2009
4.534
4.534
3.976
3.992
740,069
-0.55(-12.11%)
Jan 16, 2009
4.567
4.792
4.284
4.542
630,098
+0.07(+1.49%)
Jan 15, 2009
4.492
4.642
4.167
4.476
620,289
-0.02(-0.37%)
Jan 14, 2009
4.276
4.551
4.142
4.492
780,900
+0.08(+1.89%)
Jan 13, 2009
4.676
4.676
4.276
4.409
787,702
-0.27(-5.70%)
Jan 12, 2009
4.959
5.026
4.509
4.676
721,956
-0.30(-6.03%)
Jan 09, 2009
5.392
5.392
4.959
4.976
636,866
-0.39(-7.30%)
Jan 08, 2009
5.142
5.401
4.934
5.367
785,188
+0.13(+2.55%)
Jan 07, 2009
5.484
5.618
5.001
5.234
1,289,023
-0.38(-6.82%)
Jan 06, 2009
5.718
5.801
5.509
5.618
853,351
+0.00(+0.00%)
Jan 05, 2009
5.392
5.684
5.184
5.618
659,866
+0.19(+3.53%)
Jan 02, 2009
5.151
5.693
5.151
5.426
0
+0.29(+5.68%)
Jan 01, 2009
4.909
5.251
4.759
5.134
0
+0.00(+0.00%)
Dec 31, 2008
4.909
5.251
4.759
5.134
929,244
+0.28(+5.66%)
Dec 30, 2008
4.626
5.001
4.542
4.859
649,380
+0.33(+7.17%)
Dec 29, 2008
4.717
4.792
4.501
4.534
503,645
-0.22(-4.56%)
Dec 26, 2008
4.601
4.792
4.551
4.751
247,639
+0.17(+3.64%)
Dec 24, 2008
4.517
4.709
4.467
4.584
219,891
+0.08(+1.85%)
Dec 23, 2008
4.692
4.751
4.442
4.501
460,784
-0.13(-2.70%)
Dec 22, 2008
5.026
5.034
4.401
4.626
659,104
-0.43(-8.42%)
Dec 19, 2008
4.667
5.076
4.634
5.051
992,637
+0.49(+10.79%)
Dec 18, 2008
4.784
4.917
4.384
4.559
798,295
-0.23(-4.70%)
Dec 17, 2008
4.917
5.076
4.651
4.784
1,089,912
-0.21(-4.17%)
Dec 16, 2008
4.434
5.017
4.434
4.992
841,140
+0.65(+14.97%)
Dec 15, 2008
4.759
4.834
4.292
4.342
1,585,931
-0.48(-9.86%)
Dec 12, 2008
4.276
4.817
3.934
4.817
0
+0.40(+9.06%)
Dec 11, 2008
4.892
4.926
4.259
4.417
940,571
-0.53(-10.62%)
Dec 10, 2008
4.617
5.151
4.576
4.942
918,047
+0.38(+8.21%)
Dec 09, 2008
4.442
4.642
4.292
4.567
864,675
+0.08(+1.86%)
Dec 08, 2008
4.517
4.726
4.384
4.484
814,891
+0.17(+3.86%)
Dec 05, 2008
3.792
4.451
3.792
4.317
883,387
+0.38(+9.51%)
Dec 04, 2008
4.017
4.359
3.784
3.942
847,345
-0.13(-3.27%)
Dec 03, 2008
3.984
4.201
3.684
4.076
982,114
+0.17(+4.26%)
Dec 02, 2008
3.492
3.942
3.459
3.909
895,534
+0.53(+15.52%)
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
.