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 (%)
Mar 30, 2007
15.18
15.36
15.09
15.24
1,234,491
+0.13(+0.88%)
Mar 29, 2007
15.17
15.34
14.97
15.11
870,227
+0.04(+0.28%)
Mar 28, 2007
15.25
15.34
15.02
15.07
979,770
-0.27(-1.74%)
Mar 27, 2007
15.49
15.54
15.24
15.34
1,000,647
-0.16(-1.02%)
Mar 26, 2007
15.59
15.69
15.11
15.49
1,430,901
+0.05(+0.32%)
Mar 23, 2007
14.87
15.49
14.87
15.44
1,427,542
+0.53(+3.52%)
Mar 22, 2007
15.02
15.14
14.90
14.92
1,117,029
-0.08(-0.56%)
Mar 21, 2007
14.94
15.15
14.89
15.00
866,387
+0.07(+0.45%)
Mar 20, 2007
14.89
15.04
14.81
14.94
586,350
+0.01(+0.06%)
Mar 19, 2007
14.89
15.24
14.84
14.93
1,371,150
+0.28(+1.94%)
Mar 16, 2007
14.94
15.06
14.59
14.64
1,044,920
-0.29(-1.95%)
Mar 15, 2007
14.80
15.04
14.74
14.94
792,838
+0.16(+1.07%)
Mar 14, 2007
14.79
14.79
14.42
14.78
1,036,641
-0.02(-0.11%)
Mar 13, 2007
15.17
15.24
14.72
14.79
1,011,205
-0.38(-2.47%)
Mar 12, 2007
15.16
15.29
15.07
15.17
1,313,559
+0.10(+0.66%)
Mar 09, 2007
15.27
15.36
14.89
15.07
1,068,436
-0.07(-0.50%)
Mar 08, 2007
15.22
15.42
15.04
15.14
1,601,275
+0.07(+0.50%)
Mar 07, 2007
15.24
15.38
15.01
15.07
2,882,320
-0.47(-3.00%)
Mar 06, 2007
15.59
15.99
15.50
15.54
2,710,026
+0.08(+0.49%)
Mar 05, 2007
15.35
15.90
15.20
15.46
4,473,399
-0.07(-0.43%)
Mar 02, 2007
14.17
15.53
14.05
15.53
7,660,590
+1.32(+9.27%)
Mar 01, 2007
12.24
14.58
12.24
14.21
7,300,054
+1.97(+16.07%)
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%)
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
.