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, 2012
17.89
17.90
17.66
17.81
1,197,560
+0.00(+0.00%)
Aug 30, 2012
17.76
17.85
17.74
17.81
825,309
-0.02(-0.13%)
Aug 29, 2012
17.48
17.85
17.48
17.84
1,060,163
+0.13(+0.75%)
Aug 27, 2012
17.73
17.77
17.46
17.70
989,663
+0.09(+0.50%)
Aug 24, 2012
17.60
17.69
17.39
17.62
625,617
+0.04(+0.20%)
Aug 23, 2012
17.74
17.84
17.54
17.58
857,460
-0.12(-0.70%)
Aug 22, 2012
17.56
17.77
17.32
17.70
1,292,266
+0.07(+0.40%)
Aug 21, 2012
17.77
18.01
17.56
17.63
799,432
-0.05(-0.30%)
Aug 20, 2012
17.90
17.91
17.34
17.69
919,856
-0.24(-1.33%)
Aug 17, 2012
17.86
18.10
17.85
17.93
1,001,880
+0.06(+0.35%)
Aug 16, 2012
17.51
18.26
17.40
17.86
1,922,454
+0.34(+1.92%)
Aug 15, 2012
17.27
17.60
17.16
17.53
1,187,365
+0.20(+1.13%)
Aug 14, 2012
17.29
17.42
17.14
17.33
1,197,711
+0.27(+1.56%)
Aug 13, 2012
17.06
17.13
16.67
17.07
1,023,711
-0.04(-0.21%)
Aug 10, 2012
16.96
17.67
16.66
17.10
2,030,288
+0.12(+0.73%)
Aug 09, 2012
16.62
17.07
16.36
16.98
2,915,707
+0.92(+5.74%)
Aug 08, 2012
15.74
16.13
15.68
16.05
1,083,140
+0.30(+1.91%)
Aug 07, 2012
15.83
15.96
15.72
15.75
815,278
+0.04(+0.28%)
Aug 06, 2012
15.45
15.78
15.45
15.71
600,199
+0.26(+1.66%)
Aug 03, 2012
15.65
15.78
15.40
15.45
486,932
+0.12(+0.81%)
Aug 02, 2012
15.27
15.56
15.05
15.33
1,136,672
-0.03(-0.17%)
Aug 01, 2012
15.55
15.82
15.29
15.35
1,040,773
-0.13(-0.86%)
Jul 31, 2012
15.13
15.67
15.10
15.49
884,032
+0.36(+2.40%)
Jul 30, 2012
15.15
15.27
14.88
15.12
624,103
+0.01(+0.06%)
Jul 27, 2012
14.42
15.21
14.41
15.12
1,154,502
+0.82(+5.77%)
Jul 26, 2012
14.32
14.52
13.95
14.29
797,526
+0.20(+1.45%)
Jul 25, 2012
14.54
14.66
14.02
14.09
995,111
-0.34(-2.34%)
Jul 24, 2012
14.86
14.91
14.31
14.42
1,071,396
-0.40(-2.69%)
Jul 23, 2012
14.65
15.00
14.63
14.82
1,021,974
-0.13(-0.89%)
Jul 20, 2012
15.09
15.31
14.90
14.96
914,082
-0.30(-1.98%)
Jul 19, 2012
15.34
15.60
15.21
15.26
481,023
+0.00(+0.00%)
Jul 18, 2012
15.10
15.47
15.10
15.26
473,733
+0.11(+0.70%)
Jul 17, 2012
14.90
15.18
14.53
15.15
765,945
+0.34(+2.27%)
Jul 16, 2012
15.11
15.18
14.76
14.81
629,897
-0.30(-1.99%)
Jul 13, 2012
15.00
15.28
14.96
15.12
687,975
+0.15(+1.01%)
Jul 12, 2012
15.18
15.25
14.75
14.96
585,917
-0.35(-2.26%)
Jul 11, 2012
15.19
15.37
14.98
15.31
971,886
+0.08(+0.52%)
Jul 10, 2012
15.40
15.62
15.12
15.23
698,610
-0.09(-0.58%)
Jul 09, 2012
15.48
15.53
15.20
15.32
948,705
-0.17(-1.09%)
Jul 06, 2012
15.65
15.74
15.40
15.49
869,485
-0.33(-2.07%)
Jul 05, 2012
15.73
15.97
15.71
15.82
1,124,002
+0.09(+0.56%)
Jul 03, 2012
15.69
15.74
15.61
15.73
428,710
+0.07(+0.45%)
Jul 02, 2012
15.69
15.71
15.38
15.66
1,338,814
+0.11(+0.68%)
Jun 29, 2012
15.95
15.95
15.44
15.55
1,046,964
-0.01(-0.06%)
Jun 28, 2012
15.06
15.59
15.06
15.56
793,637
+0.32(+2.09%)
Jun 27, 2012
14.96
15.33
14.96
15.24
736,210
+0.35(+2.38%)
Jun 26, 2012
14.93
15.14
14.70
14.88
658,784
-0.01(-0.06%)
Jun 25, 2012
15.19
15.25
14.72
14.89
768,206
-0.51(-3.34%)
Jun 22, 2012
15.43
15.51
15.20
15.41
1,503,801
+0.12(+0.75%)
Jun 21, 2012
15.58
15.68
15.02
15.29
1,288,429
-0.23(-1.48%)
Jun 20, 2012
15.31
15.73
15.16
15.52
1,132,922
+0.25(+1.62%)
Jun 19, 2012
14.90
15.40
14.88
15.27
1,228,805
+0.47(+3.17%)
Jun 18, 2012
14.47
14.89
14.27
14.80
1,145,005
+0.23(+1.58%)
Jun 15, 2012
14.05
14.59
14.05
14.57
1,275,800
+0.59(+4.18%)
Jun 14, 2012
13.65
14.12
13.52
13.99
626,227
+0.27(+2.00%)
Jun 13, 2012
14.02
14.13
13.60
13.71
1,236,064
-0.41(-2.89%)
Jun 12, 2012
13.91
14.34
13.62
14.12
1,242,507
+0.24(+1.72%)
Jun 11, 2012
14.40
14.46
13.87
13.88
952,305
-0.35(-2.43%)
Jun 08, 2012
13.49
14.36
13.49
14.23
994,869
+0.68(+5.04%)
Jun 07, 2012
13.91
14.16
13.47
13.55
1,338,809
-0.04(-0.26%)
Jun 06, 2012
12.67
13.61
12.60
13.58
1,303,941
+1.05(+8.42%)
Jun 05, 2012
12.25
12.71
12.25
12.53
997,058
+0.25(+2.02%)
Jun 04, 2012
12.86
12.94
12.26
12.28
1,450,415
-0.59(-4.61%)
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
.