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, 2007
20.54
20.66
20.18
20.37
1,100,831
+0.15(+0.74%)
Aug 30, 2007
20.49
20.70
20.02
20.22
1,458,137
-0.63(-3.04%)
Aug 29, 2007
20.26
20.92
20.00
20.85
1,004,006
+0.78(+3.90%)
Aug 28, 2007
20.68
20.75
19.96
20.07
1,205,935
-0.72(-3.45%)
Aug 27, 2007
21.04
21.25
20.55
20.79
1,144,505
-0.30(-1.42%)
Aug 24, 2007
21.44
21.59
20.42
21.09
1,955,221
-0.19(-0.90%)
Aug 23, 2007
20.49
21.44
20.49
21.28
1,693,421
+1.07(+5.28%)
Aug 22, 2007
20.74
21.22
20.00
20.21
2,125,595
+0.74(+3.81%)
Aug 21, 2007
18.54
19.73
18.46
19.47
1,088,233
+0.80(+4.29%)
Aug 20, 2007
18.27
18.83
17.65
18.67
966,212
+0.44(+2.42%)
Aug 17, 2007
18.41
19.38
17.80
18.23
1,633,921
+0.03(+0.18%)
Aug 16, 2007
18.00
18.49
16.74
18.19
2,003,899
-0.14(-0.77%)
Aug 15, 2007
19.24
19.79
18.33
18.34
1,375,350
-0.86(-4.47%)
Aug 14, 2007
19.40
19.78
18.79
19.19
1,213,080
-0.15(-0.78%)
Aug 13, 2007
19.72
20.69
18.81
19.34
2,041,128
+0.10(+0.52%)
Aug 10, 2007
16.46
19.65
15.56
19.24
3,230,626
+2.53(+15.10%)
Aug 09, 2007
17.62
17.97
16.30
16.72
3,813,377
-1.52(-8.32%)
Aug 08, 2007
19.92
20.06
16.31
18.24
4,070,827
-1.65(-8.30%)
Aug 07, 2007
19.25
20.09
19.11
19.89
3,692,316
+1.34(+7.24%)
Aug 06, 2007
19.41
19.96
17.84
18.54
5,697,315
+1.18(+6.82%)
Aug 03, 2007
17.76
18.65
17.14
17.36
1,428,142
-1.29(-6.93%)
Aug 02, 2007
18.65
18.78
18.34
18.65
1,286,683
+0.14(+0.76%)
Aug 01, 2007
19.00
19.74
17.58
18.51
1,974,778
-0.65(-3.39%)
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%)
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
.