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, 2014
27.56
27.59
26.99
27.50
844,668
+0.12(+0.44%)
Jun 27, 2014
26.59
27.45
26.59
27.38
764,792
+0.59(+2.19%)
Jun 26, 2014
27.08
27.08
26.56
26.79
433,299
-0.27(-1.02%)
Jun 25, 2014
26.13
27.12
26.09
27.07
551,122
+0.75(+2.86%)
Jun 24, 2014
27.22
27.43
26.16
26.31
950,597
-0.93(-3.43%)
Jun 23, 2014
27.42
27.49
27.09
27.25
695,405
-0.09(-0.34%)
Jun 20, 2014
27.45
27.52
27.22
27.34
1,168,714
-0.06(-0.23%)
Jun 19, 2014
27.41
27.46
27.19
27.41
499,720
+0.03(+0.10%)
Jun 18, 2014
27.34
27.39
27.06
27.38
534,545
+0.12(+0.44%)
Jun 17, 2014
27.33
27.44
27.13
27.26
849,564
-0.06(-0.23%)
Jun 16, 2014
27.09
27.41
27.09
27.32
582,851
+0.22(+0.81%)
Jun 13, 2014
27.01
27.19
26.76
27.10
696,917
+0.10(+0.37%)
Jun 12, 2014
26.92
27.02
26.69
27.00
940,183
-0.03(-0.10%)
Jun 11, 2014
27.12
27.22
26.91
27.03
555,610
-0.28(-1.01%)
Jun 10, 2014
26.74
27.30
26.53
27.30
671,708
+0.37(+1.36%)
Jun 06, 2014
26.21
27.19
26.08
26.94
1,053,755
+0.78(+2.98%)
Jun 05, 2014
26.06
26.31
25.87
26.16
616,314
+0.14(+0.53%)
Jun 04, 2014
25.51
26.26
25.21
26.02
794,239
+0.37(+1.43%)
Jun 03, 2014
25.64
25.91
25.54
25.65
484,528
-0.05(-0.21%)
Jun 02, 2014
25.51
25.81
25.16
25.71
536,922
+0.20(+0.79%)
May 30, 2014
25.45
25.60
25.32
25.51
417,383
+0.03(+0.11%)
May 29, 2014
25.76
25.89
25.20
25.48
636,870
-0.18(-0.70%)
May 28, 2014
25.37
25.73
25.06
25.66
471,473
+0.19(+0.75%)
May 27, 2014
25.77
25.98
25.45
25.47
611,990
-0.30(-1.17%)
May 23, 2014
25.29
25.77
25.77
25.77
656,199
+0.47(+1.84%)
May 22, 2014
25.04
25.39
25.04
25.30
334,527
+0.27(+1.09%)
May 21, 2014
24.51
25.06
24.40
25.03
821,369
+0.47(+1.93%)
May 20, 2014
24.99
25.01
24.30
24.55
1,208,133
-0.43(-1.72%)
May 19, 2014
24.97
25.13
24.79
24.98
832,586
-0.02(-0.07%)
May 16, 2014
25.64
25.69
24.92
25.00
1,305,139
-0.72(-2.80%)
May 15, 2014
25.21
25.92
24.89
25.72
1,153,685
+0.33(+1.29%)
May 14, 2014
25.75
26.00
25.38
25.39
755,910
-0.53(-2.04%)
May 13, 2014
25.60
26.27
25.57
25.92
1,433,699
+0.56(+2.20%)
May 12, 2014
25.14
25.52
25.12
25.37
739,828
+0.27(+1.09%)
May 09, 2014
24.67
25.12
24.54
25.09
532,884
+0.25(+0.99%)
May 08, 2014
25.19
25.51
24.66
24.85
662,217
-0.41(-1.63%)
May 07, 2014
24.65
25.43
24.32
25.26
1,131,557
+0.71(+2.90%)
May 06, 2014
24.46
24.75
24.09
24.55
870,944
+0.05(+0.19%)
May 05, 2014
24.88
25.07
24.35
24.50
1,435,245
-0.59(-2.37%)
May 02, 2014
24.70
25.63
24.47
25.09
3,521,567
+1.59(+6.76%)
May 01, 2014
22.94
23.61
22.92
23.50
965,063
+0.54(+2.35%)
Apr 30, 2014
23.16
23.29
22.76
22.97
942,011
-0.29(-1.26%)
Apr 29, 2014
23.26
23.32
22.87
23.26
970,363
-0.05(-0.24%)
Apr 28, 2014
23.53
23.55
22.97
23.31
851,283
-0.21(-0.89%)
Apr 25, 2014
24.19
24.26
23.40
23.52
1,020,065
-0.71(-2.94%)
Apr 24, 2014
23.29
24.30
23.29
24.23
1,888,636
+1.01(+4.36%)
Apr 23, 2014
22.78
23.28
22.69
23.22
950,224
+0.43(+1.88%)
Apr 22, 2014
22.76
22.86
22.62
22.79
420,347
+0.07(+0.32%)
Apr 21, 2014
22.67
22.82
22.47
22.72
288,198
-0.02(-0.08%)
Apr 17, 2014
22.55
22.74
22.74
22.74
604,728
+0.14(+0.61%)
Apr 16, 2014
22.48
22.62
22.34
22.60
596,529
+0.16(+0.73%)
Apr 15, 2014
21.90
22.50
21.68
22.44
1,273,832
+0.53(+2.42%)
Apr 14, 2014
21.73
22.11
21.70
21.91
704,281
+0.16(+0.76%)
Apr 11, 2014
21.89
21.97
21.65
21.74
791,763
-0.24(-1.08%)
Apr 10, 2014
22.41
22.46
21.83
21.98
732,524
-0.46(-2.04%)
Apr 09, 2014
21.71
22.56
21.66
22.44
985,343
+0.78(+3.58%)
Apr 08, 2014
21.46
21.90
21.37
21.66
925,689
+0.15(+0.68%)
Apr 07, 2014
21.88
21.99
21.42
21.51
1,003,930
-0.45(-2.04%)
Apr 04, 2014
22.26
22.46
21.75
21.96
1,102,662
-0.41(-1.84%)
Apr 03, 2014
22.78
22.82
22.29
22.37
749,241
-0.46(-2.00%)
Apr 02, 2014
22.18
22.83
22.18
22.83
1,103,622
+0.68(+3.09%)
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
.