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, 2009
11.89
12.58
11.88
12.30
1,282,535
+0.38(+3.15%)
Jul 30, 2009
11.51
12.53
11.48
11.93
2,139,035
+0.69(+6.16%)
Jul 29, 2009
11.23
11.64
11.12
11.23
1,027,824
+0.02(+0.15%)
Jul 28, 2009
11.15
11.38
11.03
11.22
529,860
+0.06(+0.52%)
Jul 27, 2009
11.09
11.28
10.94
11.16
806,196
+0.02(+0.15%)
Jul 24, 2009
11.25
11.54
10.94
11.14
1,877
-0.16(-1.40%)
Jul 23, 2009
10.84
11.54
10.79
11.30
1,887,364
+0.47(+4.31%)
Jul 22, 2009
10.42
10.87
10.28
10.84
1,519,481
+0.32(+3.01%)
Jul 21, 2009
10.85
10.92
10.33
10.52
1,053,534
-0.22(-2.02%)
Jul 20, 2009
10.43
10.78
10.29
10.73
1,400,037
+0.42(+4.04%)
Jul 17, 2009
10.23
10.60
10.15
10.32
882,767
+0.06(+0.57%)
Jul 16, 2009
10.51
10.51
9.944
10.26
1,676,738
-0.28(-2.69%)
Jul 15, 2009
10.12
10.71
9.943
10.54
2,015,611
+0.50(+4.98%)
Jul 14, 2009
9.335
10.16
9.110
10.04
3,324,610
+0.69(+7.40%)
Jul 13, 2009
9.076
9.360
9.059
9.351
2,387,880
+0.68(+7.88%)
Jul 10, 2009
8.418
8.735
8.393
8.668
766,096
+0.20(+2.36%)
Jul 09, 2009
8.576
8.576
8.393
8.468
1,629,543
+0.00(+0.00%)
Jul 08, 2009
8.735
8.810
8.218
8.468
1,611,682
-0.23(-2.59%)
Jul 07, 2009
8.418
8.785
8.176
8.693
1,625,381
+0.28(+3.37%)
Jul 06, 2009
8.635
8.826
8.143
8.410
1,108,014
-0.38(-4.36%)
Jul 02, 2009
8.776
9.043
8.535
8.793
1,247,563
-0.18(-1.95%)
Jul 01, 2009
8.560
9.043
8.468
8.968
1,742,176
+0.70(+8.47%)
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%)
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
.