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 (%)
Aug 31, 2005
13.99
14.12
13.84
14.09
610,706
+0.04(+0.30%)
Aug 30, 2005
14.19
14.19
13.84
14.04
475,007
-0.15(-1.06%)
Aug 29, 2005
13.95
14.22
13.84
14.19
402,058
+0.11(+0.77%)
Aug 26, 2005
14.19
14.23
14.00
14.09
586,470
-0.21(-1.46%)
Aug 25, 2005
14.12
14.32
14.05
14.29
401,698
+0.15(+1.06%)
Aug 24, 2005
14.06
14.37
14.04
14.14
554,795
+0.10(+0.71%)
Aug 23, 2005
14.15
14.19
14.04
14.04
324,430
-0.12(-0.88%)
Aug 22, 2005
14.13
14.31
14.08
14.17
481,966
+0.01(+0.06%)
Aug 19, 2005
14.14
14.22
14.04
14.16
363,784
+0.03(+0.24%)
Aug 18, 2005
14.26
14.33
14.08
14.13
475,727
-0.12(-0.88%)
Aug 17, 2005
14.34
14.57
14.24
14.25
747,725
-0.07(-0.47%)
Aug 16, 2005
14.40
14.42
14.17
14.32
633,023
-0.11(-0.75%)
Aug 15, 2005
14.46
14.58
14.29
14.43
799,677
-0.04(-0.29%)
Aug 12, 2005
14.53
14.59
14.44
14.47
774,361
-0.17(-1.14%)
Aug 11, 2005
14.29
14.64
14.23
14.64
879,705
+0.34(+2.39%)
Aug 10, 2005
14.42
14.58
14.17
14.29
800,157
-0.04(-0.29%)
Aug 09, 2005
14.49
14.58
14.26
14.34
630,503
-0.15(-1.04%)
Aug 08, 2005
14.74
14.74
14.34
14.49
731,288
-0.10(-0.69%)
Aug 05, 2005
14.99
15.00
14.41
14.59
1,608,354
-0.45(-2.99%)
Aug 04, 2005
15.25
15.31
14.84
15.04
1,238,570
-0.39(-2.54%)
Aug 03, 2005
15.00
15.44
14.78
15.43
1,494,611
+0.26(+1.70%)
Aug 02, 2005
15.84
16.22
14.77
15.17
4,746,355
-2.14(-12.37%)
Aug 01, 2005
17.50
17.50
16.72
17.31
1,099,392
+0.54(+3.23%)
Jul 29, 2005
17.20
17.29
16.63
16.77
1,027,883
-0.43(-2.47%)
Jul 28, 2005
16.54
17.19
16.46
17.19
1,003,886
+0.70(+4.24%)
Jul 27, 2005
16.29
16.50
16.07
16.49
519,520
+0.21(+1.28%)
Jul 26, 2005
15.85
16.43
15.82
16.29
596,428
+0.48(+3.06%)
Jul 25, 2005
16.04
16.11
15.76
15.80
254,841
-0.22(-1.35%)
Jul 22, 2005
15.87
16.09
15.83
16.02
221,486
+0.13(+0.84%)
Jul 21, 2005
16.27
16.27
15.83
15.89
579,991
-0.41(-2.51%)
Jul 20, 2005
16.35
16.41
16.04
16.29
574,592
-0.18(-1.06%)
Jul 19, 2005
16.18
16.50
16.11
16.47
365,704
+0.38(+2.33%)
Jul 18, 2005
16.06
16.15
15.96
16.09
647,421
-0.02(-0.16%)
Jul 15, 2005
16.33
16.33
16.04
16.12
500,443
-0.21(-1.28%)
Jul 14, 2005
16.14
16.42
16.09
16.33
358,745
+0.23(+1.40%)
Jul 13, 2005
16.04
16.23
15.93
16.10
417,056
-0.01(-0.05%)
Jul 12, 2005
15.87
16.20
15.80
16.11
448,371
+0.16(+0.99%)
Jul 11, 2005
15.75
16.04
15.71
15.95
400,858
+0.20(+1.27%)
Jul 08, 2005
15.44
15.84
15.35
15.75
544,356
+0.33(+2.16%)
Jul 07, 2005
15.39
15.59
15.29
15.42
419,935
-0.22(-1.39%)
Jul 06, 2005
15.77
15.85
15.53
15.64
346,987
-0.13(-0.85%)
Jul 05, 2005
15.49
15.87
15.30
15.77
343,267
+0.22(+1.39%)
Jul 01, 2005
15.52
15.75
15.41
15.55
340,747
+0.08(+0.48%)
Jun 30, 2005
15.84
15.86
15.44
15.48
323,950
-0.33(-2.06%)
Jun 29, 2005
15.76
15.84
15.63
15.80
293,115
+0.13(+0.85%)
Jun 28, 2005
15.34
15.72
15.34
15.67
394,979
+0.29(+1.90%)
Jun 27, 2005
15.46
15.48
15.23
15.38
316,391
-0.04(-0.27%)
Jun 24, 2005
15.72
15.73
15.36
15.42
474,647
-0.31(-1.96%)
Jun 23, 2005
15.95
15.99
15.73
15.73
426,654
-0.23(-1.41%)
Jun 22, 2005
15.85
15.98
15.78
15.95
499,963
+0.10(+0.63%)
Jun 21, 2005
15.89
15.94
15.79
15.85
227,245
+0.00(+0.00%)
Jun 20, 2005
15.84
15.90
15.77
15.85
681,136
-0.12(-0.73%)
Jun 17, 2005
16.19
16.41
15.88
15.97
1,013,725
-0.29(-1.79%)
Jun 16, 2005
16.13
16.31
16.03
16.26
270,678
+0.10(+0.62%)
Jun 15, 2005
16.18
16.25
15.92
16.16
334,748
+0.01(+0.05%)
Jun 14, 2005
15.94
16.23
15.89
16.15
363,544
+0.19(+1.20%)
Jun 13, 2005
15.92
15.99
15.75
15.96
582,991
-0.02(-0.10%)
Jun 10, 2005
15.84
16.14
15.77
15.98
638,662
+0.16(+1.00%)
Jun 09, 2005
15.99
15.99
15.68
15.82
444,772
-0.24(-1.50%)
Jun 08, 2005
16.21
16.46
15.99
16.06
910,061
-0.07(-0.46%)
Jun 07, 2005
15.96
16.34
15.96
16.14
1,434,860
+0.37(+2.33%)
Jun 06, 2005
15.67
15.88
15.59
15.77
996,927
+0.12(+0.75%)
Jun 03, 2005
15.87
16.04
15.58
15.65
575,432
-0.28(-1.73%)
Jun 02, 2005
15.59
15.98
15.49
15.93
608,067
+0.31(+1.97%)
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
.