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, 2012
13.54
13.55
13.01
13.16
958,699
-0.40(-2.92%)
Apr 27, 2012
13.59
13.68
13.21
13.56
725,602
+0.11(+0.85%)
Apr 26, 2012
13.59
13.66
13.30
13.45
635,832
-0.15(-1.10%)
Apr 25, 2012
13.39
13.60
13.15
13.60
710,418
+0.37(+2.80%)
Apr 24, 2012
13.36
13.47
13.08
13.23
582,578
-0.08(-0.60%)
Apr 23, 2012
13.40
13.43
13.10
13.31
556,847
-0.28(-2.07%)
Apr 20, 2012
13.72
13.82
13.47
13.59
515,907
-0.03(-0.19%)
Apr 19, 2012
13.69
13.96
13.49
13.61
703,024
-0.04(-0.32%)
Apr 18, 2012
13.64
13.76
13.47
13.66
720,422
-0.07(-0.51%)
Apr 17, 2012
13.56
13.92
13.53
13.73
656,816
+0.30(+2.23%)
Apr 16, 2012
13.13
13.52
12.86
13.43
993,072
+0.33(+2.49%)
Apr 13, 2012
13.20
13.30
12.96
13.10
657,291
-0.15(-1.13%)
Apr 12, 2012
13.11
13.49
13.01
13.25
2,182,699
+0.16(+1.21%)
Apr 11, 2012
12.89
13.19
12.87
13.09
564,834
+0.33(+2.55%)
Apr 10, 2012
13.09
13.14
12.59
12.77
1,412,406
-0.32(-2.42%)
Apr 09, 2012
13.14
13.17
12.89
13.09
619,879
-0.16(-1.20%)
Apr 05, 2012
13.51
13.60
13.21
13.24
593,578
-0.25(-1.83%)
Apr 04, 2012
13.33
13.63
13.21
13.49
1,039,685
+0.00(+0.00%)
Apr 03, 2012
13.66
13.86
13.44
13.49
466,383
-0.28(-2.05%)
Apr 02, 2012
13.38
13.80
13.35
13.77
764,962
+0.37(+2.76%)
Mar 30, 2012
13.63
13.65
13.19
13.40
1,110,665
-0.08(-0.59%)
Mar 29, 2012
13.48
13.52
13.23
13.48
616,929
-0.14(-1.03%)
Mar 28, 2012
14.05
14.08
13.45
13.62
1,050,252
-0.45(-3.19%)
Mar 27, 2012
14.19
14.20
14.02
14.07
713,767
-0.06(-0.44%)
Mar 26, 2012
14.09
14.27
14.00
14.13
784,083
+0.19(+1.39%)
Mar 23, 2012
13.93
13.98
13.67
13.94
469,413
+0.03(+0.19%)
Mar 22, 2012
14.08
14.21
13.82
13.91
513,537
-0.28(-1.99%)
Mar 21, 2012
14.31
14.45
14.15
14.19
680,680
-0.11(-0.80%)
Mar 20, 2012
14.44
14.51
14.27
14.31
608,722
-0.23(-1.57%)
Mar 19, 2012
14.51
14.64
14.45
14.54
769,400
+0.05(+0.36%)
Mar 16, 2012
14.53
14.64
14.45
14.49
528,820
-0.03(-0.18%)
Mar 15, 2012
14.64
14.64
14.47
14.51
625,254
-0.01(-0.06%)
Mar 14, 2012
14.43
14.64
14.36
14.52
656,081
+0.11(+0.73%)
Mar 13, 2012
14.49
14.53
14.19
14.41
1,233,882
+0.07(+0.49%)
Mar 12, 2012
14.38
14.48
14.13
14.34
649,604
+0.02(+0.12%)
Mar 09, 2012
14.11
14.53
14.11
14.33
731,861
+0.25(+1.75%)
Mar 08, 2012
14.16
14.27
13.96
14.08
814,260
+0.04(+0.31%)
Mar 07, 2012
14.08
14.40
13.98
14.04
1,019,293
+0.04(+0.25%)
Mar 06, 2012
14.06
14.06
13.61
14.00
1,491,830
-0.15(-1.06%)
Mar 05, 2012
14.27
14.34
13.91
14.15
824,438
-0.13(-0.92%)
Mar 02, 2012
14.60
14.68
14.13
14.28
906,213
-0.32(-2.20%)
Mar 01, 2012
14.60
14.87
14.60
14.60
823,756
+0.08(+0.54%)
Feb 29, 2012
14.78
15.03
14.48
14.53
983,678
-0.25(-1.72%)
Feb 28, 2012
15.40
15.74
14.66
14.78
1,894,911
-0.81(-5.22%)
Feb 27, 2012
14.41
15.71
14.11
15.59
4,727,386
+1.89(+13.79%)
Feb 24, 2012
13.73
13.90
13.47
13.70
705,808
+0.04(+0.32%)
Feb 23, 2012
13.69
13.89
13.46
13.66
426,804
-0.07(-0.51%)
Feb 22, 2012
13.96
13.99
13.69
13.73
363,023
-0.24(-1.75%)
Feb 21, 2012
14.04
14.18
13.83
13.97
399,580
-0.01(-0.06%)
Feb 17, 2012
13.92
14.04
13.92
13.98
231,656
+0.13(+0.95%)
Feb 16, 2012
13.51
13.87
13.37
13.85
553,658
+0.38(+2.79%)
Feb 15, 2012
13.68
13.71
13.40
13.48
629,469
-0.11(-0.77%)
Feb 14, 2012
13.84
14.02
13.39
13.58
851,763
-0.40(-2.88%)
Feb 13, 2012
14.14
14.26
13.97
13.98
597,145
+0.04(+0.31%)
Feb 10, 2012
14.27
14.30
13.88
13.94
537,673
-0.54(-3.75%)
Feb 09, 2012
14.51
14.60
14.33
14.48
479,674
-0.04(-0.24%)
Feb 08, 2012
14.67
14.74
14.30
14.52
831,086
-0.16(-1.07%)
Feb 07, 2012
14.31
14.71
14.12
14.67
1,019,753
+0.35(+2.44%)
Feb 06, 2012
14.10
14.36
14.08
14.32
501,670
+0.13(+0.93%)
Feb 03, 2012
13.98
14.24
13.85
14.19
818,671
+0.46(+3.31%)
Feb 02, 2012
13.43
13.77
13.37
13.74
523,366
+0.36(+2.68%)
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
.