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, 2010
16.44
17.10
16.37
16.44
6,004
-0.22(-1.32%)
Jun 29, 2010
16.20
16.88
16.20
16.66
2,228,365
-0.30(-1.79%)
Jun 25, 2010
16.96
17.16
16.73
16.96
946,705
-0.01(-0.05%)
Jun 24, 2010
16.97
17.53
16.95
16.97
365
-0.51(-2.94%)
Jun 23, 2010
17.77
17.91
17.38
17.48
1,220,880
-0.36(-2.03%)
Jun 22, 2010
17.85
18.45
17.75
17.85
1,792
-0.08(-0.42%)
Jun 21, 2010
17.70
18.21
17.70
17.92
1,327,891
+0.48(+2.75%)
Jun 18, 2010
17.44
17.54
17.29
17.44
750,689
+0.08(+0.44%)
Jun 17, 2010
17.37
17.50
16.96
17.37
672,810
+0.03(+0.15%)
Jun 16, 2010
17.11
17.54
16.75
17.34
871,909
-0.03(-0.19%)
Jun 15, 2010
17.38
17.46
16.93
17.38
3,116
+0.54(+3.20%)
Jun 14, 2010
16.57
17.24
16.57
16.84
1,592,410
+0.50(+3.04%)
Jun 11, 2010
15.82
16.46
15.66
16.34
817,185
+0.30(+1.89%)
Jun 10, 2010
16.03
16.07
15.37
16.03
2,894
+1.05(+6.97%)
Jun 09, 2010
15.54
15.72
14.86
14.99
928,435
-0.39(-2.52%)
Jun 08, 2010
15.28
15.49
15.01
15.38
2,549,841
+0.13(+0.83%)
Jun 07, 2010
15.34
15.66
15.08
15.25
2,054,226
-0.03(-0.17%)
Jun 04, 2010
15.28
16.13
15.19
15.28
1,372,222
-1.10(-6.69%)
Jun 03, 2010
16.37
16.68
16.06
16.37
1,233,694
+0.26(+1.62%)
Jun 02, 2010
16.11
16.11
15.33
16.11
1,794,135
+0.70(+4.54%)
Jun 01, 2010
15.41
16.07
15.41
15.41
2,526
-0.53(-3.33%)
May 28, 2010
15.94
16.57
15.85
15.94
1,303,649
-0.56(-3.40%)
May 27, 2010
15.70
16.58
15.70
16.50
1,599,657
+1.21(+7.90%)
May 26, 2010
15.30
15.67
15.16
15.30
2,548
+0.08(+0.55%)
May 25, 2010
14.93
15.32
14.47
15.21
119
-0.15(-0.98%)
May 24, 2010
15.40
15.68
15.13
15.36
993,091
-0.07(-0.43%)
May 21, 2010
15.11
15.59
14.63
15.43
2,008,775
+0.08(+0.49%)
May 20, 2010
15.55
15.74
15.35
15.35
954
-0.95(-5.81%)
May 19, 2010
16.46
16.47
15.60
16.30
1,959,069
-0.25(-1.52%)
May 18, 2010
17.95
18.04
16.48
16.55
1,577,493
-1.07(-6.09%)
May 17, 2010
17.55
17.91
16.87
17.63
1,157,168
+0.23(+1.30%)
May 14, 2010
17.40
17.86
17.11
17.40
1,090,779
-0.57(-3.17%)
May 13, 2010
18.22
18.57
17.81
17.97
1,429,242
-0.04(-0.23%)
May 12, 2010
17.44
18.44
17.44
18.01
2,184,509
+0.68(+3.92%)
May 11, 2010
17.58
17.61
17.27
17.33
119
+0.38(+2.23%)
May 10, 2010
16.98
17.06
16.81
16.96
1,643,633
+0.91(+5.70%)
May 07, 2010
17.43
17.58
15.70
16.04
4,252,031
-1.57(-8.90%)
May 06, 2010
17.61
18.10
16.53
17.61
119
+0.22(+1.24%)
May 05, 2010
17.35
17.84
17.27
17.39
2,602,007
-0.17(-0.99%)
May 04, 2010
18.25
18.43
17.42
17.57
2,032,069
-1.05(-5.63%)
May 03, 2010
18.10
18.66
18.09
18.62
1,507,976
+0.82(+4.62%)
Apr 30, 2010
18.59
18.78
17.77
17.79
1,418,780
-0.76(-4.11%)
Apr 29, 2010
18.28
18.62
18.20
18.56
895,858
+0.53(+2.93%)
Apr 28, 2010
18.05
18.32
17.83
18.03
1,653,117
+0.23(+1.27%)
Apr 27, 2010
18.13
18.39
17.72
17.80
1,937,392
-0.38(-2.08%)
Apr 26, 2010
18.24
18.38
18.09
18.18
961,087
+0.03(+0.14%)
Apr 23, 2010
18.10
18.32
18.00
18.15
1,182,604
+0.03(+0.18%)
Apr 22, 2010
18.01
18.44
17.82
18.12
2,036,737
-0.07(-0.37%)
Apr 21, 2010
17.13
18.41
17.08
18.19
2,973,014
+1.09(+6.38%)
Apr 20, 2010
16.90
17.19
16.86
17.10
729,595
+0.34(+2.00%)
Apr 19, 2010
16.70
16.98
16.38
16.76
635,138
+0.01(+0.05%)
Apr 16, 2010
17.20
17.41
16.61
16.75
1,275,035
-0.51(-2.96%)
Apr 15, 2010
16.82
17.34
16.73
17.27
1,455,373
+0.48(+2.85%)
Apr 14, 2010
16.63
16.82
16.48
16.79
1,102,598
+0.19(+1.16%)
Apr 13, 2010
16.23
16.69
16.14
16.59
1,306,851
+0.44(+2.70%)
Apr 12, 2010
16.02
16.32
15.93
16.16
1,391,547
+0.20(+1.26%)
Apr 09, 2010
15.72
16.03
15.56
15.96
902,282
+0.28(+1.76%)
Apr 08, 2010
16.08
16.17
15.40
15.68
1,734,859
-0.44(-2.71%)
Apr 07, 2010
16.23
16.34
15.96
16.12
1,271,243
-0.08(-0.47%)
Apr 06, 2010
16.49
16.49
16.07
16.19
1,278,038
-0.21(-1.28%)
Apr 05, 2010
16.35
16.54
16.23
16.40
755,324
+0.18(+1.09%)
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
.