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 (%)
Jul 31, 2007
18.88
19.67
18.88
19.16
2,107,715
+0.43(+2.31%)
Jul 30, 2007
18.27
18.87
17.94
18.73
1,582,870
+0.39(+2.14%)
Jul 27, 2007
18.37
18.69
17.72
18.34
2,210,982
-0.18(-0.95%)
Jul 26, 2007
19.08
19.42
17.04
18.51
2,963,638
-1.06(-5.41%)
Jul 25, 2007
20.64
21.08
19.42
19.57
1,936,847
-1.13(-5.47%)
Jul 24, 2007
21.84
21.84
20.38
20.70
2,227,769
-1.30(-5.91%)
Jul 23, 2007
22.30
22.59
21.83
22.00
801,914
+0.08(+0.34%)
Jul 20, 2007
22.90
22.92
21.54
21.93
1,361,432
-1.02(-4.43%)
Jul 19, 2007
22.94
23.14
22.59
22.95
661,579
+0.25(+1.10%)
Jul 18, 2007
23.15
23.42
22.61
22.70
863,508
-0.66(-2.82%)
Jul 17, 2007
23.18
23.75
23.18
23.35
1,231,731
+0.18(+0.76%)
Jul 16, 2007
23.25
23.75
23.05
23.18
1,347,154
-0.10(-0.43%)
Jul 13, 2007
22.75
23.34
22.71
23.28
960,333
+0.44(+1.93%)
Jul 12, 2007
22.63
22.85
22.62
22.84
679,336
+0.31(+1.37%)
Jul 11, 2007
22.08
22.55
22.08
22.53
908,981
+0.42(+1.88%)
Jul 10, 2007
22.93
23.10
22.07
22.11
1,138,626
-1.03(-4.43%)
Jul 09, 2007
23.19
23.35
22.96
23.14
739,927
-0.13(-0.57%)
Jul 06, 2007
23.28
23.67
23.06
23.27
805,796
-0.08(-0.36%)
Jul 05, 2007
22.92
23.46
22.67
23.35
847,070
+0.45(+1.97%)
Jul 03, 2007
23.24
23.28
22.79
22.90
522,520
-0.23(-1.01%)
Jul 02, 2007
23.12
23.27
23.05
23.14
962,230
+0.12(+0.51%)
Jun 29, 2007
22.82
23.30
22.82
23.02
1,149,184
+0.26(+1.14%)
Jun 28, 2007
22.60
23.04
22.56
22.76
1,050,679
+0.13(+0.59%)
Jun 27, 2007
22.30
22.71
21.83
22.63
1,697,020
+0.12(+0.52%)
Jun 26, 2007
22.44
22.85
22.32
22.51
1,734,455
+0.19(+0.86%)
Jun 25, 2007
22.60
22.92
22.19
22.32
769,682
-0.28(-1.25%)
Jun 22, 2007
22.85
22.94
22.29
22.60
1,257,048
-0.27(-1.17%)
Jun 21, 2007
22.51
22.96
22.04
22.87
1,491,010
+0.16(+0.70%)
Jun 20, 2007
22.50
23.49
22.49
22.71
2,380,316
+0.18(+0.78%)
Jun 19, 2007
21.80
22.61
21.80
22.54
994,528
+0.01(+0.04%)
Jun 18, 2007
22.85
22.91
22.26
22.53
912,820
-0.26(-1.13%)
Jun 15, 2007
22.67
23.09
22.47
22.79
1,791,086
+0.59(+2.67%)
Jun 14, 2007
22.35
22.60
22.06
22.20
1,626,831
-0.06(-0.26%)
Jun 13, 2007
22.11
22.32
21.96
22.25
1,751,492
+0.36(+1.64%)
Jun 12, 2007
21.46
22.28
21.33
21.89
2,025,650
+0.33(+1.55%)
Jun 11, 2007
21.66
21.67
21.24
21.56
966,692
-0.08(-0.35%)
Jun 08, 2007
20.85
21.67
20.79
21.64
1,230,030
+0.82(+3.92%)
Jun 07, 2007
20.92
21.40
20.61
20.82
1,417,523
-0.27(-1.27%)
Jun 06, 2007
21.52
21.46
20.95
21.09
1,283,444
-0.43(-2.01%)
Jun 05, 2007
21.11
21.75
21.11
21.52
2,596,283
+0.23(+1.06%)
Jun 04, 2007
20.41
21.38
20.41
21.29
1,718,809
+0.84(+4.12%)
Jun 01, 2007
20.29
20.64
20.29
20.45
1,908,164
+0.39(+1.95%)
May 31, 2007
20.41
20.48
19.94
20.06
1,182,455
-0.35(-1.71%)
May 30, 2007
20.34
20.57
20.19
20.41
1,281,644
-0.15(-0.73%)
May 29, 2007
20.19
20.76
20.19
20.56
978,318
+0.43(+2.15%)
May 25, 2007
19.78
20.21
19.78
20.13
960,843
+0.23(+1.17%)
May 24, 2007
20.09
20.18
19.79
19.89
1,060,218
-0.35(-1.73%)
May 23, 2007
20.04
20.63
19.92
20.24
1,227,982
+0.31(+1.55%)
May 22, 2007
20.18
20.25
19.46
19.94
1,528,926
-0.36(-1.77%)
May 21, 2007
20.39
20.67
20.17
20.29
2,196,864
-0.12(-0.57%)
May 18, 2007
20.42
20.69
20.28
20.41
4,721,957
+0.09(+0.45%)
May 17, 2007
20.20
20.71
20.20
20.32
1,149,064
+0.12(+0.58%)
May 16, 2007
20.00
20.24
19.85
20.20
898,062
+0.05(+0.25%)
May 15, 2007
19.93
20.64
19.87
20.15
1,453,597
+0.13(+0.67%)
May 14, 2007
20.18
20.42
19.80
20.02
1,992,175
-0.09(-0.46%)
May 11, 2007
19.80
20.24
19.68
20.11
1,965,445
+0.32(+1.60%)
May 10, 2007
19.94
20.00
19.68
19.79
1,458,268
-0.19(-0.96%)
May 09, 2007
19.83
20.19
19.69
19.99
1,409,904
+0.07(+0.38%)
May 08, 2007
19.65
19.98
19.44
19.91
1,440,620
+0.07(+0.38%)
May 07, 2007
18.56
19.89
18.96
19.84
2,921,578
+1.28(+6.87%)
May 04, 2007
18.46
18.73
18.36
18.56
1,360,052
-0.04(-0.22%)
May 03, 2007
18.55
18.84
18.34
18.60
2,017,012
+0.00(+0.00%)
May 02, 2007
17.36
18.75
17.13
18.60
5,760,224
+2.49(+15.47%)
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
.