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 29, 2011
14.41
14.81
14.25
14.51
803,719
-0.09(-0.59%)
Jul 28, 2011
15.20
15.65
14.43
14.59
1,377,176
-0.53(-3.53%)
Jul 27, 2011
15.61
15.61
15.03
15.13
860,165
-0.58(-3.67%)
Jul 26, 2011
15.82
15.93
15.60
15.70
662,278
-0.07(-0.44%)
Jul 25, 2011
15.88
16.02
15.75
15.77
524,207
-0.34(-2.08%)
Jul 22, 2011
16.17
16.18
16.06
16.11
469,132
-0.15(-0.95%)
Jul 21, 2011
16.11
16.41
16.04
16.26
695,412
+0.23(+1.45%)
Jul 20, 2011
16.31
16.34
15.95
16.03
487,982
-0.22(-1.38%)
Jul 19, 2011
15.99
16.39
15.99
16.25
942,241
+0.46(+2.89%)
Jul 18, 2011
16.41
16.48
15.70
15.80
988,229
-0.72(-4.37%)
Jul 15, 2011
16.48
16.61
16.30
16.52
727,680
+0.12(+0.73%)
Jul 14, 2011
16.67
16.73
16.21
16.40
674,089
-0.20(-1.19%)
Jul 13, 2011
16.54
16.85
16.27
16.60
1,207,666
+0.09(+0.52%)
Jul 12, 2011
16.39
16.89
16.39
16.51
882,124
+0.03(+0.21%)
Jul 11, 2011
16.56
16.68
16.30
16.48
612,557
-0.36(-2.15%)
Jul 08, 2011
17.36
17.41
16.45
16.84
2,286,246
-0.84(-4.77%)
Jul 07, 2011
17.47
18.00
17.30
17.68
2,311,069
+0.39(+2.24%)
Jul 06, 2011
16.95
17.33
16.80
17.29
1,307,061
+0.33(+1.93%)
Jul 05, 2011
17.06
17.18
16.75
16.97
699,178
-0.09(-0.56%)
Jul 01, 2011
17.10
17.39
16.87
17.06
1,206,112
+0.03(+0.20%)
Jun 30, 2011
16.95
17.22
16.82
17.03
1,149,303
+0.15(+0.92%)
Jun 29, 2011
17.04
17.04
16.69
16.87
1,051,252
-0.11(-0.66%)
Jun 28, 2011
16.98
17.21
16.88
16.98
1,230,269
+0.09(+0.56%)
Jun 27, 2011
17.07
17.22
16.83
16.89
780,812
-0.23(-1.36%)
Jun 24, 2011
17.16
17.47
16.89
17.12
761,186
+0.02(+0.10%)
Jun 23, 2011
16.51
17.13
16.27
17.10
663,383
+0.32(+1.90%)
Jun 22, 2011
16.79
17.10
16.77
16.79
691,846
-0.09(-0.51%)
Jun 21, 2011
16.24
16.90
16.15
16.87
792,489
+0.73(+4.53%)
Jun 20, 2011
16.09
16.16
16.05
16.14
607,587
+0.02(+0.11%)
Jun 17, 2011
16.42
16.48
16.08
16.12
923,192
-0.13(-0.79%)
Jun 16, 2011
16.52
16.73
16.10
16.25
681,748
-0.28(-1.67%)
Jun 15, 2011
16.71
16.78
16.42
16.53
735,464
-0.40(-2.34%)
Jun 14, 2011
16.92
17.20
16.84
16.92
915,881
+0.25(+1.50%)
Jun 13, 2011
17.01
17.10
16.66
16.67
652,687
-0.30(-1.77%)
Jun 10, 2011
17.97
18.02
16.61
16.98
3,062,503
-1.30(-7.11%)
Jun 09, 2011
18.48
18.75
18.21
18.27
732,673
-0.15(-0.79%)
Jun 08, 2011
18.78
18.88
18.38
18.42
606,959
-0.40(-2.10%)
Jun 07, 2011
19.27
19.42
18.78
18.82
480,798
-0.28(-1.49%)
Jun 06, 2011
19.32
19.41
19.00
19.10
489,323
-0.22(-1.11%)
Jun 03, 2011
19.37
19.67
19.26
19.32
512,453
-0.37(-1.86%)
May 24, 2011
20.17
20.50
19.60
19.68
675,968
-0.46(-2.30%)
May 23, 2011
19.91
20.25
19.59
20.14
604,215
-0.13(-0.63%)
May 20, 2011
20.69
20.73
20.13
20.27
561,885
-0.55(-2.63%)
May 19, 2011
20.67
20.90
20.25
20.82
568,949
+0.29(+1.42%)
May 18, 2011
20.31
20.65
20.27
20.53
365,047
+0.32(+1.57%)
May 17, 2011
20.64
20.75
20.09
20.21
756,174
-0.61(-2.92%)
May 16, 2011
21.03
21.09
20.79
20.82
509,413
-0.38(-1.78%)
May 13, 2011
21.82
21.90
21.18
21.20
321,464
-0.66(-3.02%)
May 12, 2011
21.58
21.98
21.36
21.86
424,600
+0.14(+0.63%)
May 11, 2011
22.13
22.23
21.41
21.72
601,453
-0.42(-1.90%)
May 10, 2011
21.98
22.43
21.98
22.14
605,225
+0.18(+0.82%)
May 09, 2011
21.51
22.16
21.51
21.96
361,376
+0.34(+1.58%)
May 06, 2011
21.93
22.09
21.52
21.62
551,354
+0.00(+0.00%)
May 05, 2011
21.80
22.06
21.45
21.62
685,576
-0.30(-1.37%)
May 04, 2011
22.46
22.76
21.88
21.92
687,193
-0.55(-2.44%)
May 03, 2011
22.70
22.76
22.28
22.46
547,752
-0.26(-1.13%)
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
.