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 (%)
May 31, 2007
20.41
20.48
19.94
20.06
1,182,455
-0.35(-1.71%)
May 30, 2007
20.34
20.57
20.19
20.41
1,281,644
-0.15(-0.73%)
May 29, 2007
20.19
20.76
20.19
20.56
978,318
+0.43(+2.15%)
May 25, 2007
19.78
20.21
19.78
20.13
960,843
+0.23(+1.17%)
May 24, 2007
20.09
20.18
19.79
19.89
1,060,218
-0.35(-1.73%)
May 23, 2007
20.04
20.63
19.92
20.24
1,227,982
+0.31(+1.55%)
May 22, 2007
20.18
20.25
19.46
19.94
1,528,926
-0.36(-1.77%)
May 21, 2007
20.39
20.67
20.17
20.29
2,196,864
-0.12(-0.57%)
May 18, 2007
20.42
20.69
20.28
20.41
4,721,957
+0.09(+0.45%)
May 17, 2007
20.20
20.71
20.20
20.32
1,149,064
+0.12(+0.58%)
May 16, 2007
20.00
20.24
19.85
20.20
898,062
+0.05(+0.25%)
May 15, 2007
19.93
20.64
19.87
20.15
1,453,597
+0.13(+0.67%)
May 14, 2007
20.18
20.42
19.80
20.02
1,992,175
-0.09(-0.46%)
May 11, 2007
19.80
20.24
19.68
20.11
1,965,445
+0.32(+1.60%)
May 10, 2007
19.94
20.00
19.68
19.79
1,458,268
-0.19(-0.96%)
May 09, 2007
19.83
20.19
19.69
19.99
1,409,904
+0.07(+0.38%)
May 08, 2007
19.65
19.98
19.44
19.91
1,440,620
+0.07(+0.38%)
May 07, 2007
18.56
19.89
18.96
19.84
2,921,578
+1.28(+6.87%)
May 04, 2007
18.46
18.73
18.36
18.56
1,360,052
-0.04(-0.22%)
May 03, 2007
18.55
18.84
18.34
18.60
2,017,012
+0.00(+0.00%)
May 02, 2007
17.36
18.75
17.13
18.60
5,760,224
+2.49(+15.47%)
May 01, 2007
16.17
16.23
15.66
16.11
1,007,006
+0.00(+0.00%)
Apr 30, 2007
16.64
16.69
16.10
16.11
918,415
-0.46(-2.77%)
Apr 27, 2007
16.62
16.66
16.38
16.57
615,746
-0.05(-0.30%)
Apr 26, 2007
16.49
16.67
16.44
16.62
838,072
+0.14(+0.86%)
Apr 25, 2007
16.21
16.67
16.19
16.48
1,522,087
+0.34(+2.12%)
Apr 24, 2007
16.31
16.46
16.04
16.14
1,005,806
-0.08(-0.51%)
Apr 23, 2007
16.23
16.44
16.14
16.22
638,302
-0.02(-0.10%)
Apr 20, 2007
16.45
16.50
16.21
16.24
966,692
+0.04(+0.26%)
Apr 19, 2007
15.97
16.24
15.80
16.19
577,591
+0.07(+0.41%)
Apr 18, 2007
16.06
16.28
15.97
16.13
623,424
+0.03(+0.16%)
Apr 17, 2007
16.29
16.35
16.03
16.10
676,216
-0.18(-1.13%)
Apr 16, 2007
15.92
16.33
15.89
16.29
783,120
+0.37(+2.30%)
Apr 13, 2007
16.17
16.17
15.72
15.92
611,546
-0.04(-0.26%)
Apr 12, 2007
15.88
16.03
15.46
15.96
768,242
+0.03(+0.21%)
Apr 11, 2007
16.09
16.15
15.70
15.93
736,447
-0.23(-1.39%)
Apr 10, 2007
16.01
16.17
15.99
16.15
597,628
+0.17(+1.04%)
Apr 09, 2007
16.14
16.19
15.89
15.99
648,501
-0.11(-0.67%)
Apr 05, 2007
16.14
16.21
16.01
16.09
830,273
-0.03(-0.21%)
Apr 04, 2007
16.10
16.22
15.89
16.13
818,155
-0.02(-0.15%)
Apr 03, 2007
15.78
16.29
15.69
16.15
1,866,315
+0.48(+3.03%)
Apr 02, 2007
15.36
15.82
15.33
15.68
1,557,122
+0.43(+2.84%)
Mar 30, 2007
15.18
15.36
15.09
15.24
1,234,491
+0.13(+0.88%)
Mar 29, 2007
15.17
15.34
14.97
15.11
870,227
+0.04(+0.28%)
Mar 28, 2007
15.25
15.34
15.02
15.07
979,770
-0.27(-1.74%)
Mar 27, 2007
15.49
15.54
15.24
15.34
1,000,647
-0.16(-1.02%)
Mar 26, 2007
15.59
15.69
15.11
15.49
1,430,901
+0.05(+0.32%)
Mar 23, 2007
14.87
15.49
14.87
15.44
1,427,542
+0.53(+3.52%)
Mar 22, 2007
15.02
15.14
14.90
14.92
1,117,029
-0.08(-0.56%)
Mar 21, 2007
14.94
15.15
14.89
15.00
866,387
+0.07(+0.45%)
Mar 20, 2007
14.89
15.04
14.81
14.94
586,350
+0.01(+0.06%)
Mar 19, 2007
14.89
15.24
14.84
14.93
1,371,150
+0.28(+1.94%)
Mar 16, 2007
14.94
15.06
14.59
14.64
1,044,920
-0.29(-1.95%)
Mar 15, 2007
14.80
15.04
14.74
14.94
792,838
+0.16(+1.07%)
Mar 14, 2007
14.79
14.79
14.42
14.78
1,036,641
-0.02(-0.11%)
Mar 13, 2007
15.17
15.24
14.72
14.79
1,011,205
-0.38(-2.47%)
Mar 12, 2007
15.16
15.29
15.07
15.17
1,313,559
+0.10(+0.66%)
Mar 09, 2007
15.27
15.36
14.89
15.07
1,068,436
-0.07(-0.50%)
Mar 08, 2007
15.22
15.42
15.04
15.14
1,601,275
+0.07(+0.50%)
Mar 07, 2007
15.24
15.38
15.01
15.07
2,882,320
-0.47(-3.00%)
Mar 06, 2007
15.59
15.99
15.50
15.54
2,710,026
+0.08(+0.49%)
Mar 05, 2007
15.35
15.90
15.20
15.46
4,473,399
-0.07(-0.43%)
Mar 02, 2007
14.17
15.53
14.05
15.53
7,660,590
+1.32(+9.27%)
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
.