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 31, 2008
12.13
12.73
11.98
12.48
1,251,612
+0.34(+2.82%)
Mar 28, 2008
12.44
12.51
12.07
12.14
1,299,557
-0.32(-2.54%)
Mar 27, 2008
12.79
12.97
12.42
12.45
1,594,016
-0.47(-3.61%)
Mar 26, 2008
13.75
13.75
12.56
12.92
3,495,287
-1.47(-10.20%)
Mar 25, 2008
14.84
15.00
14.26
14.39
1,329,277
-0.43(-2.87%)
Mar 24, 2008
14.30
14.98
14.23
14.81
885,671
+0.59(+4.16%)
Mar 21, 2008
13.77
14.25
13.49
14.22
1,618,894
+0.00(+0.00%)
Mar 20, 2008
13.77
14.25
13.49
14.22
1,618,894
+0.50(+3.64%)
Mar 19, 2008
13.89
14.09
13.57
13.72
772,539
-0.10(-0.72%)
Mar 18, 2008
13.94
14.29
13.27
13.82
1,312,486
+0.25(+1.84%)
Mar 17, 2008
13.46
13.84
13.25
13.57
793,227
-0.26(-1.87%)
Mar 14, 2008
14.61
14.69
13.24
13.83
1,403,372
-0.60(-4.16%)
Mar 13, 2008
14.09
14.52
13.64
14.43
825,218
+0.15(+1.05%)
Mar 12, 2008
14.59
14.64
14.19
14.28
607,942
-0.32(-2.23%)
Mar 11, 2008
14.23
14.62
13.94
14.60
957,693
+0.79(+5.73%)
Mar 10, 2008
14.02
14.32
13.75
13.81
918,609
-0.13(-0.90%)
Mar 07, 2008
13.98
14.39
13.84
13.94
726,994
-0.23(-1.59%)
Mar 06, 2008
14.03
14.45
13.89
14.16
1,049,479
+0.00(+0.00%)
Mar 05, 2008
14.90
14.90
14.07
14.16
1,308,400
-0.86(-5.72%)
Mar 04, 2008
14.41
15.09
14.09
15.02
1,167,301
+0.53(+3.62%)
Mar 03, 2008
15.13
15.17
14.13
14.49
1,324,179
-0.57(-3.76%)
Feb 29, 2008
16.07
16.18
14.99
15.06
1,270,110
-1.18(-7.24%)
Feb 28, 2008
16.70
17.34
16.16
16.24
2,974,725
+0.31(+1.94%)
Feb 27, 2008
15.63
16.24
15.54
15.93
1,756,651
+0.11(+0.68%)
Feb 26, 2008
16.29
16.34
15.79
15.82
1,336,390
-0.48(-2.92%)
Feb 25, 2008
15.75
16.46
15.64
16.29
1,009,045
+0.56(+3.55%)
Feb 22, 2008
15.32
15.79
14.96
15.74
802,257
+0.46(+3.00%)
Feb 21, 2008
15.87
16.04
15.17
15.28
1,064,580
-0.48(-3.02%)
Feb 20, 2008
15.10
15.92
15.04
15.75
675,886
+0.52(+3.39%)
Feb 19, 2008
15.56
15.65
14.89
15.24
691,180
-0.09(-0.60%)
Feb 18, 2008
15.64
15.74
15.03
15.33
0
+0.00(+0.00%)
Feb 15, 2008
15.64
15.74
15.03
15.33
803,963
-0.43(-2.75%)
Feb 14, 2008
15.92
16.57
15.64
15.76
1,303,400
-0.13(-0.84%)
Feb 13, 2008
15.37
15.94
15.27
15.89
1,214,298
+0.73(+4.84%)
Feb 12, 2008
14.89
15.41
14.75
15.16
1,199,839
+0.37(+2.48%)
Feb 11, 2008
14.37
14.90
13.94
14.79
911,860
+0.46(+3.20%)
Feb 08, 2008
14.70
14.74
14.18
14.34
764,796
-0.38(-2.55%)
Feb 07, 2008
14.29
14.79
14.24
14.71
714,850
+0.36(+2.50%)
Feb 06, 2008
14.54
14.79
14.25
14.35
851,989
-0.05(-0.35%)
Feb 05, 2008
14.20
14.74
14.18
14.40
1,074,915
-0.15(-1.03%)
Feb 04, 2008
14.88
14.95
14.42
14.55
724,316
-0.30(-2.02%)
Feb 01, 2008
14.21
14.93
14.18
14.85
1,221,448
+0.63(+4.39%)
Jan 31, 2008
13.76
14.57
13.76
14.23
1,738,986
+0.21(+1.49%)
Jan 30, 2008
14.03
14.59
14.02
14.02
1,051,123
-0.08(-0.59%)
Jan 29, 2008
14.12
14.29
13.76
14.10
798,708
+0.15(+1.08%)
Jan 28, 2008
12.92
13.97
12.92
13.95
931,588
+1.07(+8.28%)
Jan 25, 2008
13.41
13.74
12.75
12.89
1,032,562
-0.32(-2.40%)
Jan 24, 2008
13.09
13.53
12.93
13.20
1,119,513
+0.23(+1.80%)
Jan 23, 2008
12.81
13.29
12.39
12.97
2,714,489
-0.13(-0.96%)
Jan 22, 2008
12.30
13.49
12.29
13.09
1,286,299
+0.25(+1.95%)
Jan 21, 2008
12.46
13.38
12.46
12.84
0
+0.00(+0.00%)
Jan 18, 2008
12.46
13.38
12.46
12.84
1,843,967
+0.38(+3.01%)
Jan 17, 2008
12.79
13.13
12.31
12.47
1,558,677
-0.28(-2.16%)
Jan 16, 2008
12.69
12.98
12.50
12.74
1,738,285
+0.10(+0.79%)
Jan 15, 2008
12.70
13.00
12.61
12.64
1,510,179
-0.27(-2.07%)
Jan 14, 2008
12.39
12.97
12.39
12.91
1,594,436
+0.58(+4.66%)
Jan 11, 2008
11.60
12.51
11.47
12.34
2,770,977
+0.67(+5.71%)
Jan 10, 2008
11.44
11.84
11.14
11.67
1,311,704
+0.12(+1.08%)
Jan 09, 2008
11.37
11.57
11.01
11.54
1,077,075
+0.13(+1.17%)
Jan 08, 2008
12.04
12.23
11.34
11.41
981,801
-0.59(-4.93%)
Jan 07, 2008
12.01
12.15
11.82
12.00
2,256,778
+0.02(+0.21%)
Jan 04, 2008
12.33
12.34
11.85
11.98
1,483,806
-0.49(-3.94%)
Jan 03, 2008
13.26
13.42
12.44
12.47
1,238,712
-0.82(-6.15%)
Jan 02, 2008
13.75
13.79
13.13
13.29
744,371
-0.53(-3.86%)
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
.