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 (%)
Apr 30, 2009
6.843
7.068
6.818
6.893
1,114,709
+0.08(+1.22%)
Apr 29, 2009
6.476
6.918
6.384
6.809
911,104
+0.41(+6.38%)
Apr 28, 2009
6.351
6.618
6.351
6.401
579,721
-0.06(-0.90%)
Apr 27, 2009
6.634
6.859
6.393
6.459
706,524
-0.38(-5.60%)
Apr 24, 2009
6.459
6.976
6.384
6.843
1,897,494
+0.46(+7.18%)
Apr 23, 2009
6.243
6.493
6.059
6.384
1,176,044
+0.23(+3.79%)
Apr 22, 2009
5.684
6.576
5.534
6.151
1,497,017
+0.37(+6.34%)
Apr 21, 2009
5.493
5.843
5.409
5.784
1,040,509
+0.28(+5.15%)
Apr 20, 2009
6.034
6.034
5.384
5.501
1,293,289
-0.61(-9.96%)
Apr 17, 2009
5.734
6.359
5.726
6.109
1,645,388
+0.40(+7.01%)
Apr 16, 2009
5.576
5.793
5.292
5.709
1,342,731
+0.18(+3.32%)
Apr 15, 2009
5.301
5.543
5.301
5.526
840,794
+0.23(+4.25%)
Apr 14, 2009
5.342
5.509
5.134
5.301
994,747
-0.14(-2.60%)
Apr 13, 2009
5.001
5.534
4.751
5.442
972,363
+0.44(+8.83%)
Apr 09, 2009
4.984
5.334
4.934
5.001
1,204,529
+0.18(+3.81%)
Apr 08, 2009
4.801
5.167
4.584
4.817
1,608,049
+0.38(+8.65%)
Apr 07, 2009
4.101
4.517
4.009
4.434
1,409,256
+0.28(+6.61%)
Apr 06, 2009
4.084
4.176
3.867
4.159
371,261
+0.03(+0.60%)
Apr 03, 2009
4.176
4.309
3.909
4.134
656,389
-0.03(-0.80%)
Apr 02, 2009
3.859
4.492
3.859
4.167
1,226,023
+0.45(+12.11%)
Apr 01, 2009
3.259
3.726
3.217
3.717
765,972
+0.35(+10.40%)
Mar 31, 2009
3.367
3.751
3.084
3.367
838,860
+0.08(+2.28%)
Mar 30, 2009
3.442
3.451
3.157
3.292
461,132
-0.41(-11.04%)
Mar 26, 2009
3.642
3.726
3.534
3.701
609,490
+0.17(+4.72%)
Mar 25, 2009
3.567
3.676
3.317
3.534
540,775
+0.02(+0.71%)
Mar 24, 2009
3.434
3.709
3.367
3.509
554,095
+0.02(+0.48%)
Mar 23, 2009
3.409
3.492
3.392
3.492
742,317
+0.33(+10.26%)
Mar 20, 2009
3.484
3.559
3.084
3.167
617,963
-0.32(-9.09%)
Mar 19, 2009
3.559
3.659
3.442
3.484
376,878
+0.01(+0.24%)
Mar 18, 2009
3.159
3.542
3.084
3.476
569,266
+0.31(+9.74%)
Mar 17, 2009
3.025
3.167
2.850
3.167
513,171
+0.13(+4.11%)
Mar 16, 2009
3.284
3.326
3.017
3.042
706,477
-0.18(-5.44%)
Mar 13, 2009
3.092
3.242
3.092
3.217
0
+0.17(+5.46%)
Mar 12, 2009
2.809
3.117
2.742
3.050
635,192
+0.16(+5.48%)
Mar 11, 2009
2.967
3.309
2.750
2.892
1,064,299
-0.04(-1.42%)
Mar 10, 2009
2.592
3.292
2.592
2.934
1,140,463
+0.43(+17.33%)
Mar 09, 2009
2.834
2.867
2.467
2.500
774,833
-0.37(-12.79%)
Mar 06, 2009
2.734
2.959
2.734
2.867
0
+0.07(+2.38%)
Mar 05, 2009
3.309
3.309
2.717
2.800
616,912
-0.65(-18.84%)
Mar 04, 2009
3.551
3.576
3.326
3.451
888,760
-0.51(-12.84%)
Mar 02, 2009
3.709
4.026
3.659
3.959
973,308
+0.17(+4.40%)
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%)
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
.