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, 2013
22.60
22.60
22.07
22.37
982,170
+0.31(+1.43%)
Apr 29, 2013
21.83
22.19
21.67
22.05
849,903
+0.29(+1.32%)
Apr 26, 2013
22.48
22.32
21.75
21.77
1,046,451
-0.55(-2.46%)
Apr 25, 2013
21.73
22.50
21.69
22.32
792,433
+0.73(+3.37%)
Apr 24, 2013
21.51
21.69
21.36
21.59
517,396
+0.04(+0.17%)
Apr 23, 2013
21.34
21.60
21.16
21.55
748,345
+0.35(+1.65%)
Apr 22, 2013
21.39
21.45
20.90
21.20
617,483
-0.19(-0.88%)
Apr 19, 2013
21.01
21.40
20.81
21.39
657,861
+0.49(+2.37%)
Apr 18, 2013
21.08
21.59
20.71
20.90
971,711
-0.18(-0.85%)
Apr 17, 2013
21.66
21.88
21.01
21.08
999,603
-0.84(-3.81%)
Apr 16, 2013
21.38
21.97
21.30
21.91
742,376
+0.70(+3.31%)
Apr 15, 2013
21.87
22.05
21.14
21.21
887,211
-0.84(-3.79%)
Apr 12, 2013
22.37
22.49
21.81
22.05
459,586
-0.44(-1.96%)
Apr 11, 2013
22.59
22.70
22.34
22.49
734,822
-0.11(-0.48%)
Apr 10, 2013
22.18
22.75
22.03
22.59
647,108
+0.55(+2.49%)
Apr 09, 2013
22.04
22.59
21.97
22.05
861,255
+0.11(+0.49%)
Apr 08, 2013
21.55
21.96
21.46
21.94
594,209
+0.33(+1.54%)
Apr 05, 2013
21.80
22.05
21.43
21.61
826,217
-0.44(-2.00%)
Apr 04, 2013
22.24
22.32
21.67
22.05
822,524
-0.17(-0.77%)
Apr 03, 2013
22.38
22.62
21.98
22.22
1,270,893
-0.15(-0.68%)
Apr 02, 2013
22.87
22.97
22.26
22.37
1,065,593
-0.50(-2.20%)
Apr 01, 2013
23.01
23.25
22.51
22.87
701,543
-0.19(-0.82%)
Mar 28, 2013
23.94
23.94
22.58
23.06
1,774,857
-0.88(-3.68%)
Mar 27, 2013
24.03
24.10
23.79
23.94
914,570
-0.22(-0.93%)
Mar 26, 2013
23.51
24.21
23.50
24.17
762,918
+0.80(+3.42%)
Mar 25, 2013
23.77
23.77
23.17
23.37
816,197
-0.37(-1.55%)
Mar 22, 2013
24.59
24.67
23.60
23.74
827,778
-0.89(-3.61%)
Mar 21, 2013
25.07
25.07
24.50
24.63
1,250,065
-0.62(-2.46%)
Mar 20, 2013
24.64
25.38
24.64
25.25
885,444
+0.67(+2.71%)
Mar 19, 2013
24.27
24.70
24.27
24.58
879,340
+0.46(+1.90%)
Mar 18, 2013
23.90
24.40
23.82
24.12
469,958
-0.09(-0.37%)
Mar 15, 2013
24.20
24.37
24.07
24.21
716,359
-0.01(-0.04%)
Mar 14, 2013
24.27
24.45
24.05
24.22
686,635
+0.01(+0.04%)
Mar 13, 2013
23.78
24.25
23.65
24.21
475,083
+0.40(+1.66%)
Mar 12, 2013
23.36
23.82
23.31
23.82
580,609
+0.44(+1.88%)
Mar 11, 2013
23.12
23.50
22.99
23.38
534,833
+0.21(+0.89%)
Mar 08, 2013
22.85
23.49
22.83
23.17
795,680
+0.49(+2.14%)
Mar 07, 2013
22.97
23.27
22.65
22.68
610,503
-0.22(-0.98%)
Mar 06, 2013
22.34
22.93
22.23
22.91
757,394
+0.61(+2.74%)
Mar 05, 2013
22.17
22.57
22.00
22.30
1,080,392
+0.29(+1.31%)
Mar 04, 2013
22.74
23.09
21.65
22.01
1,881,995
-0.64(-2.84%)
Mar 01, 2013
22.49
22.81
22.25
22.65
799,675
+0.03(+0.12%)
Feb 28, 2013
22.91
23.14
22.63
22.63
752,222
-0.38(-1.67%)
Feb 27, 2013
23.00
23.33
22.70
23.01
1,075,542
+0.04(+0.16%)
Feb 26, 2013
23.57
23.76
22.53
22.97
1,436,090
-0.32(-1.38%)
Feb 25, 2013
24.08
24.29
22.98
23.30
2,289,338
+0.57(+2.52%)
Feb 22, 2013
22.46
23.03
22.46
22.72
641,278
+0.27(+1.20%)
Feb 21, 2013
23.31
23.31
22.21
22.46
530,912
-0.92(-3.94%)
Feb 20, 2013
23.43
24.08
23.32
23.38
823,069
-0.05(-0.23%)
Feb 19, 2013
23.53
24.04
23.29
23.43
834,409
+0.08(+0.34%)
Feb 15, 2013
23.38
23.96
23.19
23.35
531,636
+0.08(+0.35%)
Feb 14, 2013
23.14
23.38
23.14
23.27
305,529
+0.06(+0.27%)
Feb 13, 2013
23.14
23.34
22.96
23.21
556,760
+0.16(+0.70%)
Feb 12, 2013
22.76
23.14
22.56
23.05
601,371
+0.18(+0.78%)
Feb 11, 2013
22.97
22.99
22.74
22.87
522,875
-0.11(-0.47%)
Feb 08, 2013
23.04
23.14
22.87
22.97
386,679
-0.01(-0.04%)
Feb 07, 2013
23.16
23.40
22.92
22.98
470,937
-0.19(-0.81%)
Feb 06, 2013
23.21
23.28
22.92
23.17
506,860
+0.56(+2.49%)
Feb 04, 2013
23.03
23.14
22.55
22.61
474,672
-0.64(-2.73%)
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
.