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 29, 2012
15.95
15.95
15.44
15.55
1,046,964
-0.01(-0.06%)
Jun 28, 2012
15.06
15.59
15.06
15.56
793,637
+0.32(+2.09%)
Jun 27, 2012
14.96
15.33
14.96
15.24
736,210
+0.35(+2.38%)
Jun 26, 2012
14.93
15.14
14.70
14.88
658,784
-0.01(-0.06%)
Jun 25, 2012
15.19
15.25
14.72
14.89
768,206
-0.51(-3.34%)
Jun 22, 2012
15.43
15.51
15.20
15.41
1,503,801
+0.12(+0.75%)
Jun 21, 2012
15.58
15.68
15.02
15.29
1,288,429
-0.23(-1.48%)
Jun 20, 2012
15.31
15.73
15.16
15.52
1,132,922
+0.25(+1.62%)
Jun 19, 2012
14.90
15.40
14.88
15.27
1,228,805
+0.47(+3.17%)
Jun 18, 2012
14.47
14.89
14.27
14.80
1,145,005
+0.23(+1.58%)
Jun 15, 2012
14.05
14.59
14.05
14.57
1,275,800
+0.59(+4.18%)
Jun 14, 2012
13.65
14.12
13.52
13.99
626,227
+0.27(+2.00%)
Jun 13, 2012
14.02
14.13
13.60
13.71
1,236,064
-0.41(-2.89%)
Jun 12, 2012
13.91
14.34
13.62
14.12
1,242,507
+0.24(+1.72%)
Jun 11, 2012
14.40
14.46
13.87
13.88
952,305
-0.35(-2.43%)
Jun 08, 2012
13.49
14.36
13.49
14.23
994,869
+0.68(+5.04%)
Jun 07, 2012
13.91
14.16
13.47
13.55
1,338,809
-0.04(-0.26%)
Jun 06, 2012
12.67
13.61
12.60
13.58
1,303,941
+1.05(+8.42%)
Jun 05, 2012
12.25
12.71
12.25
12.53
997,058
+0.25(+2.02%)
Jun 04, 2012
12.86
12.94
12.26
12.28
1,450,415
-0.59(-4.61%)
Jun 01, 2012
13.40
13.40
12.74
12.87
1,053,520
-0.85(-6.20%)
May 31, 2012
13.70
13.82
13.22
13.72
762,026
+0.08(+0.58%)
May 30, 2012
13.61
13.73
13.41
13.64
861,315
-0.15(-1.06%)
May 29, 2012
13.52
13.80
13.52
13.79
582,594
+0.40(+2.96%)
May 25, 2012
13.57
13.65
13.29
13.39
483,463
-0.22(-1.62%)
May 24, 2012
13.55
13.64
13.14
13.61
635,547
+0.06(+0.45%)
May 23, 2012
13.33
13.66
13.16
13.55
605,679
+0.05(+0.39%)
May 22, 2012
13.14
13.65
13.11
13.50
988,848
+0.41(+3.16%)
May 21, 2012
12.94
13.16
12.73
13.09
767,220
+0.15(+1.16%)
May 18, 2012
12.78
13.15
12.78
12.94
776,223
+0.11(+0.89%)
May 17, 2012
13.01
13.05
12.72
12.82
1,204,054
-0.16(-1.22%)
May 16, 2012
12.97
13.35
12.92
12.98
890,497
+0.08(+0.61%)
May 15, 2012
13.03
13.06
12.81
12.90
786,353
-0.13(-1.01%)
May 14, 2012
13.13
13.23
13.01
13.03
701,115
-0.27(-2.05%)
May 11, 2012
13.20
13.39
13.12
13.31
766,428
-0.03(-0.20%)
May 10, 2012
13.57
13.63
13.27
13.33
601,890
-0.09(-0.66%)
May 09, 2012
13.83
13.90
13.40
13.42
1,094,330
-0.64(-4.57%)
May 08, 2012
13.92
14.09
13.79
14.06
572,423
-0.01(-0.06%)
May 07, 2012
13.82
14.12
13.82
14.07
644,844
+0.23(+1.65%)
May 04, 2012
14.25
14.25
13.77
13.84
1,171,981
-0.46(-3.20%)
May 03, 2012
14.14
14.64
14.06
14.30
1,278,035
+0.22(+1.56%)
May 02, 2012
13.30
14.18
13.30
14.08
1,692,830
+0.74(+5.54%)
May 01, 2012
13.13
13.43
13.03
13.34
783,879
+0.18(+1.34%)
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%)
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
.