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 (%)
Jun 30, 2005
15.84
15.86
15.44
15.48
323,950
-0.33(-2.06%)
Jun 29, 2005
15.76
15.84
15.63
15.80
293,115
+0.13(+0.85%)
Jun 28, 2005
15.34
15.72
15.34
15.67
394,979
+0.29(+1.90%)
Jun 27, 2005
15.46
15.48
15.23
15.38
316,391
-0.04(-0.27%)
Jun 24, 2005
15.72
15.73
15.36
15.42
474,647
-0.31(-1.96%)
Jun 23, 2005
15.95
15.99
15.73
15.73
426,654
-0.23(-1.41%)
Jun 22, 2005
15.85
15.98
15.78
15.95
499,963
+0.10(+0.63%)
Jun 21, 2005
15.89
15.94
15.79
15.85
227,245
+0.00(+0.00%)
Jun 20, 2005
15.84
15.90
15.77
15.85
681,136
-0.12(-0.73%)
Jun 17, 2005
16.19
16.41
15.88
15.97
1,013,725
-0.29(-1.79%)
Jun 16, 2005
16.13
16.31
16.03
16.26
270,678
+0.10(+0.62%)
Jun 15, 2005
16.18
16.25
15.92
16.16
334,748
+0.01(+0.05%)
Jun 14, 2005
15.94
16.23
15.89
16.15
363,544
+0.19(+1.20%)
Jun 13, 2005
15.92
15.99
15.75
15.96
582,991
-0.02(-0.10%)
Jun 10, 2005
15.84
16.14
15.77
15.98
638,662
+0.16(+1.00%)
Jun 09, 2005
15.99
15.99
15.68
15.82
444,772
-0.24(-1.50%)
Jun 08, 2005
16.21
16.46
15.99
16.06
910,061
-0.07(-0.46%)
Jun 07, 2005
15.96
16.34
15.96
16.14
1,434,860
+0.37(+2.33%)
Jun 06, 2005
15.67
15.88
15.59
15.77
996,927
+0.12(+0.75%)
Jun 03, 2005
15.87
16.04
15.58
15.65
575,432
-0.28(-1.73%)
Jun 02, 2005
15.59
15.98
15.49
15.93
608,067
+0.31(+1.97%)
Jun 01, 2005
15.83
15.83
15.37
15.62
1,083,434
-0.25(-1.58%)
May 31, 2005
16.01
16.05
15.74
15.87
536,318
-0.14(-0.89%)
May 27, 2005
16.00
16.13
15.83
16.01
310,992
+0.00(+0.00%)
May 26, 2005
15.89
16.04
15.82
16.01
238,643
+0.20(+1.27%)
May 25, 2005
15.88
16.04
15.78
15.81
562,114
-0.09(-0.58%)
May 24, 2005
16.09
16.10
15.74
15.90
622,225
-0.16(-0.99%)
May 23, 2005
15.94
16.17
15.90
16.06
562,834
+0.14(+0.89%)
May 20, 2005
15.60
15.97
15.58
15.92
1,022,123
+0.42(+2.69%)
May 19, 2005
15.62
15.62
15.33
15.50
544,356
-0.10(-0.64%)
May 18, 2005
15.10
15.62
15.09
15.60
865,427
+0.57(+3.77%)
May 17, 2005
14.89
15.18
14.80
15.04
1,019,364
+0.08(+0.56%)
May 16, 2005
14.76
15.00
14.71
14.95
1,208,815
+0.24(+1.64%)
May 13, 2005
14.66
14.87
14.54
14.71
1,921,506
+0.04(+0.28%)
May 12, 2005
14.79
14.89
14.60
14.67
1,127,227
-0.12(-0.79%)
May 11, 2005
14.73
14.92
14.69
14.79
1,310,080
-0.06(-0.39%)
May 10, 2005
15.09
15.17
14.79
14.84
932,737
-0.26(-1.71%)
May 09, 2005
15.18
15.21
14.88
15.10
451,491
-0.02(-0.11%)
May 06, 2005
15.10
15.28
14.98
15.12
514,841
+0.05(+0.33%)
May 05, 2005
15.44
15.59
14.74
15.07
1,336,955
-0.31(-2.00%)
May 04, 2005
15.14
15.50
15.14
15.38
1,368,511
+0.37(+2.44%)
May 03, 2005
14.90
15.24
14.89
15.01
1,135,626
+0.07(+0.50%)
May 02, 2005
14.59
14.99
14.57
14.94
1,152,544
+0.39(+2.69%)
Apr 29, 2005
14.77
14.78
14.43
14.54
1,025,363
-0.17(-1.19%)
Apr 28, 2005
14.84
14.93
14.62
14.72
821,634
-0.14(-0.95%)
Apr 27, 2005
14.84
14.93
14.70
14.86
936,577
+0.02(+0.11%)
Apr 26, 2005
14.84
15.06
14.78
14.84
1,117,269
+0.04(+0.28%)
Apr 25, 2005
14.94
14.94
14.78
14.80
966,572
-0.12(-0.84%)
Apr 22, 2005
14.92
14.97
14.74
14.93
765,843
-0.04(-0.28%)
Apr 21, 2005
14.79
15.06
14.70
14.97
1,428,981
+0.60(+4.18%)
Apr 20, 2005
14.16
14.71
13.94
14.37
2,106,278
+0.23(+1.59%)
Apr 19, 2005
14.14
14.34
13.73
14.14
1,697,380
+0.12(+0.89%)
Apr 18, 2005
13.85
14.22
13.85
14.02
924,098
+0.20(+1.45%)
Apr 15, 2005
14.21
14.26
13.75
13.82
1,470,975
-0.38(-2.70%)
Apr 14, 2005
14.46
14.58
14.04
14.20
1,047,440
-0.26(-1.79%)
Apr 13, 2005
14.75
14.86
14.39
14.46
1,494,851
-0.28(-1.92%)
Apr 12, 2005
14.83
14.84
14.47
14.74
614,426
-0.17(-1.12%)
Apr 11, 2005
15.13
15.13
14.67
14.91
930,098
-0.22(-1.43%)
Apr 08, 2005
15.41
15.43
15.01
15.13
1,269,406
-0.28(-1.79%)
Apr 07, 2005
15.50
15.59
15.36
15.40
892,783
-0.12(-0.75%)
Apr 06, 2005
15.36
15.54
15.36
15.52
733,208
+0.18(+1.20%)
Apr 05, 2005
15.14
15.37
15.14
15.34
631,463
+0.19(+1.27%)
Apr 04, 2005
15.13
15.25
14.93
15.14
1,139,106
+0.07(+0.44%)
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
.