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 29, 2008
7.793
8.093
7.793
7.968
0
+0.07(+0.84%)
Aug 28, 2008
7.743
7.918
7.526
7.901
568,140
+0.22(+2.82%)
Aug 27, 2008
7.743
7.926
7.559
7.685
908,206
-0.08(-0.97%)
Aug 26, 2008
7.843
8.010
7.526
7.760
724,724
-0.08(-1.06%)
Aug 25, 2008
8.335
8.368
7.676
7.843
1,106,552
-0.60(-7.11%)
Aug 22, 2008
8.251
8.610
8.201
8.443
0
+0.26(+3.16%)
Aug 21, 2008
8.401
8.543
8.068
8.185
813,293
-0.29(-3.44%)
Aug 20, 2008
8.935
9.010
8.393
8.476
1,089,764
-0.43(-4.78%)
Aug 19, 2008
9.376
9.468
8.835
8.901
761,533
-0.63(-6.56%)
Aug 18, 2008
10.00
10.13
9.485
9.526
1,140,971
-0.48(-4.75%)
Aug 15, 2008
9.368
10.02
9.368
10.00
0
+0.71(+7.62%)
Aug 14, 2008
8.943
9.485
8.943
9.293
752,435
+0.25(+2.76%)
Aug 13, 2008
9.460
9.485
8.768
9.043
977,501
-0.38(-4.07%)
Aug 12, 2008
9.543
9.568
9.126
9.426
1,165,664
-0.07(-0.70%)
Aug 11, 2008
8.410
9.710
8.410
9.493
1,750,962
+1.10(+13.11%)
Aug 08, 2008
7.618
8.435
7.618
8.393
953,292
+0.82(+10.78%)
Aug 07, 2008
7.968
8.018
7.551
7.576
1,150,236
-0.48(-6.00%)
Aug 06, 2008
8.326
8.343
7.618
8.060
1,164,089
-0.37(-4.35%)
Aug 05, 2008
7.918
8.543
7.868
8.426
1,331,999
+0.63(+8.13%)
Aug 04, 2008
7.251
7.943
6.876
7.793
1,711,517
+0.23(+2.97%)
Aug 01, 2008
7.851
7.851
7.418
7.568
1,128,199
-0.11(-1.41%)
Jul 31, 2008
8.101
8.101
7.618
7.676
1,388,618
-0.53(-6.40%)
Jul 30, 2008
8.418
8.610
7.951
8.201
759,521
-0.15(-1.80%)
Jul 29, 2008
8.351
8.568
7.685
8.351
876,790
+0.81(+10.72%)
Jul 28, 2008
8.068
8.168
7.509
7.543
679,933
-0.47(-5.83%)
Jul 25, 2008
7.910
8.351
7.751
8.010
711,697
+0.16(+2.02%)
Jul 24, 2008
8.610
8.610
7.843
7.851
735,880
-0.72(-8.37%)
Jul 23, 2008
8.243
8.593
8.143
8.568
1,258,070
+0.41(+5.01%)
Jul 22, 2008
7.359
8.168
7.234
8.160
1,095,543
+0.73(+9.88%)
Jul 21, 2008
7.484
7.718
7.234
7.426
921,363
-0.04(-0.56%)
Jul 18, 2008
7.993
8.018
7.093
7.468
1,266,700
+0.14(+1.93%)
Jul 17, 2008
6.893
7.501
6.768
7.326
1,910,479
+0.43(+6.29%)
Jul 16, 2008
6.334
6.926
6.243
6.893
1,822,129
+0.53(+8.39%)
Jul 15, 2008
6.076
6.576
5.884
6.359
1,487,604
+0.29(+4.81%)
Jul 14, 2008
6.434
6.509
5.968
6.068
1,453,940
-0.23(-3.70%)
Jul 11, 2008
6.059
6.434
5.934
6.301
1,593,621
+0.08(+1.20%)
Jul 10, 2008
6.376
6.376
6.068
6.226
1,715,742
-0.14(-2.23%)
Jul 09, 2008
6.859
6.368
6.351
6.368
1,583,989
-0.40(-5.91%)
Jul 08, 2008
6.084
6.776
6.084
6.768
1,699,544
+0.69(+11.39%)
Jul 07, 2008
6.201
6.309
5.876
6.076
1,567,683
-0.01(-0.14%)
Jul 04, 2008
6.159
6.243
5.968
6.084
729,213
+0.00(+0.00%)
Jul 03, 2008
6.159
6.243
5.968
6.084
729,213
-0.08(-1.35%)
Jul 02, 2008
6.484
6.501
6.151
6.168
1,648,086
-0.34(-5.25%)
Jul 01, 2008
6.501
6.626
6.193
6.509
1,951,616
-0.02(-0.38%)
Jun 30, 2008
6.701
6.701
6.451
6.534
1,585,109
-0.13(-2.00%)
Jun 27, 2008
6.709
6.801
6.551
6.668
1,970,389
-0.04(-0.62%)
Jun 26, 2008
6.876
6.918
6.634
6.709
2,486,208
-0.25(-3.59%)
Jun 25, 2008
6.609
7.518
6.609
6.959
4,178,019
+0.36(+5.43%)
Jun 24, 2008
6.676
6.834
6.476
6.601
3,665,067
-0.31(-4.46%)
Jun 23, 2008
7.059
7.151
6.676
6.909
1,763,989
-0.17(-2.36%)
Jun 20, 2008
7.418
7.418
7.076
7.076
2,464,534
-0.38(-5.14%)
Jun 19, 2008
7.243
7.543
7.084
7.459
1,480,043
+0.23(+3.23%)
Jun 18, 2008
7.459
7.501
7.118
7.226
2,039,649
-0.28(-3.77%)
Jun 17, 2008
7.918
7.926
7.493
7.509
1,130,880
-0.37(-4.66%)
Jun 16, 2008
7.960
8.018
7.726
7.876
1,288,326
-0.12(-1.46%)
Jun 13, 2008
7.851
8.026
7.735
7.993
1,827,814
+0.37(+4.81%)
Jun 12, 2008
7.901
8.035
7.618
7.626
2,568,912
-0.17(-2.14%)
Jun 11, 2008
8.335
8.351
7.701
7.793
2,433,832
-0.50(-6.03%)
Jun 10, 2008
8.360
8.518
8.210
8.293
2,815,543
-0.25(-2.93%)
Jun 09, 2008
8.918
8.960
8.460
8.543
1,196,912
-0.34(-3.85%)
Jun 06, 2008
9.210
9.210
8.693
8.885
1,855,587
-0.40(-4.31%)
Jun 05, 2008
9.168
9.310
9.060
9.285
1,123,268
+0.09(+1.00%)
Jun 04, 2008
9.018
9.335
8.810
9.193
2,535,377
+0.08(+0.82%)
Jun 03, 2008
9.193
9.201
8.918
9.118
2,055,340
+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
.