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, 2009
7.868
8.460
7.718
8.268
1,533,002
+0.44(+5.64%)
Jun 29, 2009
7.576
8.035
7.501
7.826
513,648
+0.25(+3.30%)
Jun 26, 2009
7.601
7.751
7.484
7.576
2,531,454
-0.07(-0.87%)
Jun 25, 2009
7.601
7.688
7.543
7.643
864,385
+0.12(+1.55%)
Jun 24, 2009
7.451
7.776
7.293
7.526
736,653
+0.19(+2.61%)
Jun 23, 2009
7.918
8.018
7.276
7.334
961,789
-0.49(-6.28%)
Jun 22, 2009
8.110
8.218
7.793
7.826
897,116
-0.53(-6.29%)
Jun 19, 2009
7.926
8.526
7.918
8.351
1,568,736
+0.58(+7.40%)
Jun 18, 2009
7.501
7.801
7.359
7.776
1,466,490
+0.19(+2.53%)
Jun 17, 2009
7.526
7.985
7.143
7.584
1,238,776
+0.03(+0.44%)
Jun 16, 2009
7.618
7.818
7.476
7.551
1,169,653
+0.01(+0.11%)
Jun 15, 2009
7.685
7.685
7.351
7.543
741,164
-0.14(-1.84%)
Jun 12, 2009
8.235
8.235
7.459
7.685
1,484,866
-0.62(-7.43%)
Jun 11, 2009
8.576
8.626
8.285
8.301
964,198
-0.16(-1.87%)
Jun 10, 2009
8.818
8.985
8.051
8.460
1,042,226
-0.28(-3.15%)
Jun 09, 2009
8.685
8.893
8.635
8.735
466,504
+0.08(+0.96%)
Jun 08, 2009
8.626
8.835
8.585
8.651
515,564
-0.41(-4.51%)
Jun 05, 2009
9.126
9.289
8.726
9.060
950,420
+0.13(+1.49%)
Jun 04, 2009
9.118
9.118
8.760
8.926
1,170,342
-0.19(-2.10%)
Jun 03, 2009
8.893
9.151
8.751
9.118
829,418
-0.02(-0.18%)
Jun 02, 2009
9.376
9.510
9.001
9.135
899,883
-0.29(-3.09%)
Jun 01, 2009
9.043
9.568
9.010
9.426
1,125,002
+0.59(+6.70%)
May 29, 2009
8.910
9.001
8.668
8.835
1,031,171
-0.14(-1.58%)
May 28, 2009
8.835
9.035
8.426
8.976
902,840
+0.25(+2.87%)
May 27, 2009
9.026
9.168
8.651
8.726
1,006,096
-0.36(-3.94%)
May 26, 2009
8.335
9.085
8.201
9.085
1,347,598
+0.73(+8.67%)
May 22, 2009
8.401
8.568
8.060
8.360
477,847
+0.00(+0.00%)
May 21, 2009
8.368
8.601
8.041
8.360
1,131,220
-0.25(-2.90%)
May 20, 2009
8.968
9.418
8.501
8.610
1,429,587
-0.12(-1.34%)
May 19, 2009
8.843
9.168
8.676
8.726
1,116,027
-0.14(-1.60%)
May 18, 2009
8.460
9.076
8.426
8.868
1,113,356
+0.53(+6.40%)
May 15, 2009
8.451
8.751
8.226
8.335
1,120,105
-0.13(-1.57%)
May 14, 2009
7.743
8.743
7.393
8.468
1,750,350
+0.67(+8.55%)
May 13, 2009
8.543
8.668
7.668
7.801
1,467,487
-1.09(-12.28%)
May 12, 2009
9.118
9.276
8.793
8.893
1,477,665
-0.18(-1.93%)
May 11, 2009
9.343
9.635
8.826
9.068
1,041,159
-0.59(-6.13%)
May 08, 2009
8.935
9.776
8.935
9.660
2,396,280
+1.25(+14.92%)
May 07, 2009
8.643
9.126
8.251
8.405
3,034,143
-0.11(-1.32%)
May 06, 2009
7.868
9.101
7.093
8.518
2,904,786
+0.93(+12.31%)
May 05, 2009
7.818
7.818
7.351
7.584
1,253,689
-0.23(-2.88%)
May 04, 2009
7.660
7.826
7.426
7.810
1,423,412
+0.72(+10.11%)
May 01, 2009
6.893
7.134
6.893
7.093
994,081
+0.20(+2.90%)
Apr 30, 2009
6.843
7.068
6.818
6.893
1,114,709
+0.08(+1.22%)
Apr 29, 2009
6.476
6.918
6.384
6.809
911,104
+0.41(+6.38%)
Apr 28, 2009
6.351
6.618
6.351
6.401
579,721
-0.06(-0.90%)
Apr 27, 2009
6.634
6.859
6.393
6.459
706,524
-0.38(-5.60%)
Apr 24, 2009
6.459
6.976
6.384
6.843
1,897,494
+0.46(+7.18%)
Apr 23, 2009
6.243
6.493
6.059
6.384
1,176,044
+0.23(+3.79%)
Apr 22, 2009
5.684
6.576
5.534
6.151
1,497,017
+0.37(+6.34%)
Apr 21, 2009
5.493
5.843
5.409
5.784
1,040,509
+0.28(+5.15%)
Apr 20, 2009
6.034
6.034
5.384
5.501
1,293,289
-0.61(-9.96%)
Apr 17, 2009
5.734
6.359
5.726
6.109
1,645,388
+0.40(+7.01%)
Apr 16, 2009
5.576
5.793
5.292
5.709
1,342,731
+0.18(+3.32%)
Apr 15, 2009
5.301
5.543
5.301
5.526
840,794
+0.23(+4.25%)
Apr 14, 2009
5.342
5.509
5.134
5.301
994,747
-0.14(-2.60%)
Apr 13, 2009
5.001
5.534
4.751
5.442
972,363
+0.44(+8.83%)
Apr 09, 2009
4.984
5.334
4.934
5.001
1,204,529
+0.18(+3.81%)
Apr 08, 2009
4.801
5.167
4.584
4.817
1,608,049
+0.38(+8.65%)
Apr 07, 2009
4.101
4.517
4.009
4.434
1,409,256
+0.28(+6.61%)
Apr 06, 2009
4.084
4.176
3.867
4.159
371,261
+0.03(+0.60%)
Apr 03, 2009
4.176
4.309
3.909
4.134
656,389
-0.03(-0.80%)
Apr 02, 2009
3.859
4.492
3.859
4.167
1,226,023
+0.45(+12.11%)
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
.