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, 2010
13.74
14.22
13.62
13.75
3,300
-0.33(-2.32%)
Aug 30, 2010
14.53
14.58
14.05
14.08
1,050,441
-0.56(-3.86%)
Aug 27, 2010
14.64
14.77
14.21
14.64
1,202,064
+0.20(+1.40%)
Aug 26, 2010
14.75
14.92
14.37
14.44
3,025
-0.21(-1.44%)
Aug 25, 2010
14.11
14.74
13.92
14.65
1,587
+0.44(+3.08%)
Aug 24, 2010
14.54
14.76
14.21
14.21
6,446
-0.65(-4.37%)
Aug 23, 2010
15.40
15.47
14.80
14.86
934,852
-0.47(-3.08%)
Aug 20, 2010
15.38
15.41
15.12
15.34
674,226
-0.19(-1.20%)
Aug 19, 2010
16.14
16.19
15.35
15.52
2,398
-0.67(-4.11%)
Aug 18, 2010
15.97
16.29
15.60
16.19
24,824
+0.24(+1.53%)
Aug 17, 2010
15.71
16.17
15.48
15.94
3,825
+0.47(+3.05%)
Aug 16, 2010
14.99
15.58
14.96
15.47
1,008,686
+0.32(+2.11%)
Aug 13, 2010
15.15
15.34
14.92
15.15
1,112,952
-0.14(-0.94%)
Aug 12, 2010
15.18
15.49
15.15
15.29
1,362,154
-0.11(-0.71%)
Aug 11, 2010
15.98
15.98
15.25
15.40
6,945
-0.94(-5.73%)
Aug 10, 2010
16.34
16.56
15.96
16.34
3,080
-0.24(-1.42%)
Aug 09, 2010
16.92
16.92
16.44
16.57
1,796,638
-0.30(-1.75%)
Aug 06, 2010
16.87
16.95
16.44
16.87
2,112,119
-0.41(-2.39%)
Aug 05, 2010
16.92
18.02
16.48
17.28
4,683,407
-1.90(-9.89%)
Aug 04, 2010
18.69
19.25
18.52
19.18
978,470
+0.61(+3.27%)
Aug 03, 2010
18.78
18.97
18.42
18.57
541,289
-0.34(-1.78%)
Aug 02, 2010
18.53
18.96
18.45
18.91
827,024
+0.69(+3.79%)
Jul 30, 2010
18.22
18.55
17.86
18.22
876,302
-0.09(-0.51%)
Jul 29, 2010
18.55
18.65
17.74
18.31
977,811
+0.00(+0.00%)
Jul 28, 2010
18.31
18.75
18.11
18.31
2,573
-0.30(-1.63%)
Jul 27, 2010
19.15
19.17
18.38
18.61
790,681
-0.51(-2.69%)
Jul 26, 2010
19.15
19.58
19.04
19.13
1,406,669
-0.01(-0.04%)
Jul 23, 2010
18.34
19.23
18.34
19.14
1,783,920
+0.64(+3.46%)
Jul 22, 2010
17.93
18.67
17.87
18.50
2,186,608
+0.91(+5.18%)
Jul 21, 2010
17.82
18.00
17.47
17.59
664,326
-0.01(-0.05%)
Jul 20, 2010
16.94
17.64
16.74
17.59
558,612
+0.35(+2.00%)
Jul 19, 2010
17.53
17.74
17.06
17.25
865,157
-0.27(-1.54%)
Jul 16, 2010
17.52
18.31
17.48
17.52
1,265,788
-0.82(-4.46%)
Jul 15, 2010
17.95
18.45
17.73
18.34
1,212,409
+0.36(+2.02%)
Jul 14, 2010
17.69
18.11
17.69
17.97
611,369
-0.01(-0.05%)
Jul 13, 2010
17.98
18.05
17.20
17.98
6,291
+1.13(+6.70%)
Jul 12, 2010
16.87
17.11
16.70
16.85
629,609
-0.03(-0.20%)
Jul 09, 2010
16.89
17.00
16.66
16.89
1,055,566
+0.08(+0.50%)
Jul 08, 2010
16.80
16.89
16.55
16.80
37,022
+0.13(+0.81%)
Jul 07, 2010
16.36
16.68
16.06
16.67
1,574,788
+0.46(+2.86%)
Jul 06, 2010
16.20
17.19
16.03
16.20
3,216
-0.55(-3.27%)
Jul 02, 2010
16.75
17.03
16.63
16.75
1,373,029
+0.12(+0.71%)
Jul 01, 2010
16.31
16.84
16.12
16.63
1,976,910
+0.19(+1.18%)
Jun 30, 2010
16.44
17.10
16.37
16.44
6,004
-0.22(-1.32%)
Jun 29, 2010
16.20
16.88
16.20
16.66
2,228,365
-0.30(-1.79%)
Jun 25, 2010
16.96
17.16
16.73
16.96
946,705
-0.01(-0.05%)
Jun 24, 2010
16.97
17.53
16.95
16.97
365
-0.51(-2.94%)
Jun 23, 2010
17.77
17.91
17.38
17.48
1,220,880
-0.36(-2.03%)
Jun 22, 2010
17.85
18.45
17.75
17.85
1,792
-0.08(-0.42%)
Jun 21, 2010
17.70
18.21
17.70
17.92
1,327,891
+0.48(+2.75%)
Jun 18, 2010
17.44
17.54
17.29
17.44
750,689
+0.08(+0.44%)
Jun 17, 2010
17.37
17.50
16.96
17.37
672,810
+0.03(+0.15%)
Jun 16, 2010
17.11
17.54
16.75
17.34
871,909
-0.03(-0.19%)
Jun 15, 2010
17.38
17.46
16.93
17.38
3,116
+0.54(+3.20%)
Jun 14, 2010
16.57
17.24
16.57
16.84
1,592,410
+0.50(+3.04%)
Jun 11, 2010
15.82
16.46
15.66
16.34
817,185
+0.30(+1.89%)
Jun 10, 2010
16.03
16.07
15.37
16.03
2,894
+1.05(+6.97%)
Jun 09, 2010
15.54
15.72
14.86
14.99
928,435
-0.39(-2.52%)
Jun 08, 2010
15.28
15.49
15.01
15.38
2,549,841
+0.13(+0.83%)
Jun 07, 2010
15.34
15.66
15.08
15.25
2,054,226
-0.03(-0.17%)
Jun 04, 2010
15.28
16.13
15.19
15.28
1,372,222
-1.10(-6.69%)
Jun 03, 2010
16.37
16.68
16.06
16.37
1,233,694
+0.26(+1.62%)
Jun 02, 2010
16.11
16.11
15.33
16.11
1,794,135
+0.70(+4.54%)
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
.