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, 2014
23.16
23.29
22.76
22.97
942,011
-0.29(-1.26%)
Apr 29, 2014
23.26
23.32
22.87
23.26
970,363
-0.05(-0.24%)
Apr 28, 2014
23.53
23.55
22.97
23.31
851,283
-0.21(-0.89%)
Apr 25, 2014
24.19
24.26
23.40
23.52
1,020,065
-0.71(-2.94%)
Apr 24, 2014
23.29
24.30
23.29
24.23
1,888,636
+1.01(+4.36%)
Apr 23, 2014
22.78
23.28
22.69
23.22
950,224
+0.43(+1.88%)
Apr 22, 2014
22.76
22.86
22.62
22.79
420,347
+0.07(+0.32%)
Apr 21, 2014
22.67
22.82
22.47
22.72
288,198
-0.02(-0.08%)
Apr 17, 2014
22.55
22.74
22.74
22.74
604,728
+0.14(+0.61%)
Apr 16, 2014
22.48
22.62
22.34
22.60
596,529
+0.16(+0.73%)
Apr 15, 2014
21.90
22.50
21.68
22.44
1,273,832
+0.53(+2.42%)
Apr 14, 2014
21.73
22.11
21.70
21.91
704,281
+0.16(+0.76%)
Apr 11, 2014
21.89
21.97
21.65
21.74
791,763
-0.24(-1.08%)
Apr 10, 2014
22.41
22.46
21.83
21.98
732,524
-0.46(-2.04%)
Apr 09, 2014
21.71
22.56
21.66
22.44
985,343
+0.78(+3.58%)
Apr 08, 2014
21.46
21.90
21.37
21.66
925,689
+0.15(+0.68%)
Apr 07, 2014
21.88
21.99
21.42
21.51
1,003,930
-0.45(-2.04%)
Apr 04, 2014
22.26
22.46
21.75
21.96
1,102,662
-0.41(-1.84%)
Apr 03, 2014
22.78
22.82
22.29
22.37
749,241
-0.46(-2.00%)
Apr 02, 2014
22.18
22.83
22.18
22.83
1,103,622
+0.68(+3.09%)
Apr 01, 2014
22.29
22.39
22.06
22.14
1,342,133
-0.05(-0.21%)
Mar 31, 2014
21.76
22.44
21.76
22.19
1,130,660
+0.51(+2.36%)
Mar 28, 2014
21.35
21.77
21.34
21.68
696,708
+0.37(+1.71%)
Mar 27, 2014
21.74
21.83
21.18
21.31
1,136,985
-0.41(-1.89%)
Mar 26, 2014
22.07
22.13
21.69
21.72
884,157
-0.17(-0.79%)
Mar 25, 2014
22.15
22.29
21.79
21.90
712,315
-0.13(-0.58%)
Mar 24, 2014
22.41
22.55
22.01
22.02
1,116,026
-0.33(-1.47%)
Mar 21, 2014
22.59
22.79
22.34
22.35
694,797
-0.15(-0.65%)
Mar 20, 2014
21.89
22.50
21.82
22.50
933,615
+0.42(+1.90%)
Mar 19, 2014
22.63
22.69
22.07
22.08
954,624
-0.47(-2.11%)
Mar 18, 2014
22.41
22.73
22.34
22.55
1,761,130
+0.12(+0.53%)
Mar 17, 2014
22.15
23.05
22.14
22.44
2,625,821
+0.19(+0.86%)
Mar 14, 2014
22.01
23.06
21.69
22.24
5,145,706
+1.41(+6.75%)
Mar 13, 2014
21.12
21.33
20.31
20.84
2,416,796
-0.25(-1.17%)
Mar 12, 2014
21.83
21.84
21.03
21.08
1,531,458
-0.89(-4.07%)
Mar 11, 2014
22.10
22.54
21.77
21.98
2,106,111
+0.01(+0.04%)
Mar 10, 2014
21.76
22.00
21.62
21.97
1,137,713
+0.25(+1.14%)
Mar 07, 2014
21.88
22.08
21.71
21.72
1,757,465
-0.01(-0.04%)
Mar 06, 2014
21.63
22.02
21.63
21.73
1,282,002
+0.18(+0.85%)
Mar 05, 2014
20.89
21.62
20.84
21.55
1,929,476
+0.68(+3.24%)
Mar 04, 2014
21.16
21.41
20.80
20.87
1,622,770
-0.14(-0.65%)
Mar 03, 2014
21.92
21.93
20.58
21.01
4,658,890
-1.66(-7.31%)
Feb 28, 2014
22.67
22.85
22.57
22.67
1,709,825
+0.02(+0.08%)
Feb 27, 2014
22.37
22.65
22.27
22.65
827,983
+0.21(+0.93%)
Feb 26, 2014
22.05
22.44
21.90
22.44
1,854,900
+0.45(+2.07%)
Feb 25, 2014
21.65
22.01
21.60
21.99
909,034
+0.29(+1.34%)
Feb 24, 2014
21.84
22.00
21.56
21.70
1,142,737
+0.04(+0.17%)
Feb 21, 2014
21.82
21.86
21.60
21.66
780,788
-0.14(-0.63%)
Feb 20, 2014
21.72
21.93
21.64
21.80
699,425
+0.03(+0.13%)
Feb 19, 2014
21.84
22.00
21.68
21.77
1,072,663
-0.10(-0.46%)
Feb 18, 2014
21.71
21.93
21.37
21.87
1,045,984
+0.16(+0.75%)
Feb 14, 2014
21.65
21.70
21.70
21.70
694,717
+0.05(+0.21%)
Feb 13, 2014
21.31
21.88
21.18
21.66
1,055,545
+0.35(+1.62%)
Feb 12, 2014
21.34
21.50
21.17
21.31
673,386
+0.05(+0.21%)
Feb 11, 2014
21.10
21.38
21.00
21.27
619,945
+0.25(+1.21%)
Feb 10, 2014
20.99
21.16
20.86
21.01
815,061
-0.01(-0.04%)
Feb 07, 2014
20.81
21.08
20.66
21.02
788,418
+0.38(+1.85%)
Feb 06, 2014
20.33
21.14
20.17
20.64
858,476
+0.39(+1.93%)
Feb 05, 2014
20.28
20.31
19.96
20.25
1,170,222
-0.07(-0.36%)
Feb 04, 2014
20.63
20.82
20.29
20.32
1,476,953
-0.22(-1.06%)
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
.