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, 2006
7.918
8.249
7.910
8.193
1,358,552
+0.25(+3.15%)
Aug 30, 2006
7.593
8.126
7.584
7.943
5,020,753
+0.34(+4.50%)
Aug 29, 2006
7.184
7.626
7.093
7.601
2,148,392
+0.50(+7.04%)
Aug 28, 2006
7.084
7.168
7.018
7.101
761,163
+0.02(+0.35%)
Aug 25, 2006
7.001
7.126
6.959
7.076
674,417
+0.06(+0.83%)
Aug 24, 2006
7.059
7.084
6.976
7.018
493,844
+0.00(+0.00%)
Aug 23, 2006
7.134
7.168
6.984
7.018
672,857
-0.03(-0.47%)
Aug 22, 2006
6.943
7.151
6.851
7.051
913,300
+0.18(+2.55%)
Aug 21, 2006
6.993
6.993
6.809
6.876
605,067
-0.18(-2.48%)
Aug 18, 2006
7.118
7.151
6.951
7.051
911,740
-0.03(-0.47%)
Aug 17, 2006
6.784
7.168
6.759
7.084
2,248,936
+0.28(+4.17%)
Aug 16, 2006
6.843
6.909
6.751
6.801
1,533,005
+0.04(+0.62%)
Aug 15, 2006
6.734
6.776
6.676
6.759
969,452
+0.11(+1.63%)
Aug 14, 2006
6.818
6.818
6.634
6.651
974,251
-0.10(-1.48%)
Aug 11, 2006
6.668
6.959
6.651
6.751
1,246,249
+0.10(+1.50%)
Aug 10, 2006
6.776
6.776
6.426
6.651
3,480,548
-0.21(-3.04%)
Aug 09, 2006
7.126
7.193
6.859
6.859
1,948,382
-0.18(-2.60%)
Aug 08, 2006
7.159
7.243
6.943
7.043
1,505,170
-0.12(-1.63%)
Aug 07, 2006
7.334
7.551
7.126
7.159
3,036,496
-0.38(-5.08%)
Aug 04, 2006
7.476
7.851
7.418
7.543
1,402,585
-0.12(-1.52%)
Aug 03, 2006
8.293
8.326
7.418
7.660
4,245,911
-0.68(-8.10%)
Aug 02, 2006
8.326
8.443
8.276
8.335
943,535
+0.04(+0.50%)
Aug 01, 2006
8.276
8.318
8.218
8.293
988,529
-0.03(-0.40%)
Jul 31, 2006
8.260
8.393
8.210
8.326
1,086,554
+0.08(+0.91%)
Jul 28, 2006
8.126
8.251
8.060
8.251
1,005,806
+0.18(+2.27%)
Jul 27, 2006
8.293
8.293
8.035
8.068
1,272,165
-0.14(-1.73%)
Jul 26, 2006
7.918
8.268
7.818
8.210
1,967,699
+0.23(+2.93%)
Jul 25, 2006
7.851
7.976
7.760
7.976
1,201,376
+0.15(+1.92%)
Jul 24, 2006
7.584
7.835
7.568
7.826
2,091,520
+0.28(+3.64%)
Jul 21, 2006
7.785
7.818
7.443
7.551
2,907,156
-0.28(-3.62%)
Jul 20, 2006
8.468
8.518
7.776
7.835
2,228,419
-0.63(-7.48%)
Jul 19, 2006
8.301
8.501
8.276
8.468
1,207,255
+0.21(+2.52%)
Jul 18, 2006
8.276
8.310
8.218
8.260
1,688,622
+0.01(+0.10%)
Jul 17, 2006
8.343
8.485
8.168
8.251
10,546,390
-0.03(-0.40%)
Jul 14, 2006
8.401
8.535
8.160
8.285
1,797,205
-0.13(-1.49%)
Jul 13, 2006
8.485
8.535
8.376
8.410
2,054,686
-0.27(-3.07%)
Jul 12, 2006
8.751
8.818
8.385
8.676
4,538,787
-0.34(-3.79%)
Jul 11, 2006
9.060
9.060
8.835
9.018
453,170
+0.02(+0.19%)
Jul 10, 2006
9.060
9.101
8.935
9.001
387,180
-0.01(-0.09%)
Jul 07, 2006
9.051
9.085
8.968
9.010
583,590
+0.01(+0.09%)
Jul 06, 2006
9.135
9.168
8.910
9.001
1,179,180
-0.11(-1.19%)
Jul 05, 2006
9.160
9.168
8.985
9.110
1,360,832
-0.05(-0.55%)
Jul 03, 2006
9.276
9.276
9.093
9.160
420,055
-0.13(-1.35%)
Jun 30, 2006
9.285
9.368
9.143
9.285
1,458,617
+0.00(+0.00%)
Jun 29, 2006
9.160
9.318
9.043
9.285
929,858
+0.23(+2.58%)
Jun 28, 2006
9.018
9.068
8.918
9.051
789,959
+0.01(+0.09%)
Jun 27, 2006
9.226
9.260
8.968
9.043
772,442
-0.21(-2.25%)
Jun 26, 2006
9.101
9.260
9.076
9.251
745,326
+0.19(+2.12%)
Jun 23, 2006
9.093
9.143
8.968
9.060
731,168
-0.03(-0.37%)
Jun 22, 2006
9.193
9.235
9.010
9.093
1,467,376
-0.13(-1.45%)
Jun 21, 2006
9.126
9.293
9.126
9.226
1,135,026
+0.09(+1.00%)
Jun 20, 2006
9.210
9.226
9.085
9.135
1,097,352
-0.10(-1.08%)
Jun 19, 2006
9.235
9.285
9.185
9.235
1,167,421
+0.00(+0.00%)
Jun 16, 2006
9.251
9.285
9.168
9.235
1,845,438
-0.03(-0.27%)
Jun 15, 2006
9.110
9.293
9.001
9.260
1,600,195
+0.23(+2.59%)
Jun 14, 2006
8.776
9.093
8.743
9.026
1,733,735
+0.22(+2.46%)
Jun 13, 2006
9.018
9.235
8.785
8.810
1,704,099
-0.23(-2.58%)
Jun 12, 2006
9.226
9.226
8.968
9.043
543,037
-0.10(-1.09%)
Jun 09, 2006
9.168
9.210
9.060
9.143
1,475,534
-0.01(-0.09%)
Jun 08, 2006
9.068
9.176
8.976
9.151
1,836,199
+0.05(+0.55%)
Jun 07, 2006
9.110
9.235
9.018
9.101
1,534,085
-0.04(-0.46%)
Jun 06, 2006
9.160
9.201
9.110
9.143
765,363
-0.03(-0.36%)
Jun 05, 2006
9.410
9.435
9.168
9.176
1,060,998
-0.28(-2.91%)
Jun 02, 2006
9.668
9.701
9.376
9.451
1,480,574
-0.02(-0.18%)
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
.