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 30, 2013
28.25
28.88
28.17
28.81
2,044,359
+0.82(+2.93%)
Aug 29, 2013
28.02
28.24
27.88
27.99
992,534
+0.02(+0.06%)
Aug 28, 2013
27.98
28.20
27.79
27.98
1,574,721
+0.00(+0.00%)
Aug 27, 2013
28.17
28.37
27.89
27.98
2,644,786
-0.45(-1.59%)
Aug 26, 2013
29.02
29.08
28.18
28.43
2,798,507
-0.96(-3.26%)
Aug 23, 2013
29.35
29.50
29.31
29.38
541,920
+0.01(+0.03%)
Aug 22, 2013
29.23
29.53
29.23
29.37
570,711
+0.14(+0.49%)
Aug 21, 2013
29.30
29.36
29.13
29.23
1,211,213
-0.06(-0.22%)
Aug 20, 2013
29.03
29.51
28.92
29.29
615,911
+0.19(+0.65%)
Aug 19, 2013
29.11
29.18
28.89
29.10
933,691
-0.17(-0.59%)
Aug 16, 2013
29.25
29.49
29.18
29.27
696,297
+0.04(+0.12%)
Aug 15, 2013
29.27
29.49
29.13
29.24
802,563
-0.14(-0.46%)
Aug 14, 2013
29.35
29.50
29.33
29.37
608,437
+0.04(+0.12%)
Aug 13, 2013
29.78
29.79
29.20
29.34
1,654,341
-0.45(-1.51%)
Aug 12, 2013
30.01
30.07
29.62
29.79
2,802,213
-0.41(-1.34%)
Aug 09, 2013
30.31
30.38
30.18
30.20
1,608,710
-0.17(-0.56%)
Aug 08, 2013
30.45
30.49
30.14
30.37
2,505,070
-0.22(-0.71%)
Aug 07, 2013
30.37
30.84
30.37
30.58
1,843,874
+0.08(+0.27%)
Aug 06, 2013
30.56
30.56
30.46
30.50
830,677
-0.05(-0.18%)
Aug 05, 2013
30.42
30.67
30.31
30.56
1,098,126
+0.08(+0.27%)
Aug 02, 2013
30.32
30.53
30.30
30.48
452,321
+0.14(+0.48%)
Aug 01, 2013
30.40
30.41
30.27
30.33
1,042,012
+0.06(+0.21%)
Jul 31, 2013
30.36
30.46
30.25
30.27
1,390,013
-0.07(-0.24%)
Jul 30, 2013
30.46
30.51
30.23
30.34
590,365
+0.08(+0.27%)
Jul 29, 2013
30.18
30.38
30.17
30.26
384,797
+0.03(+0.09%)
Jul 26, 2013
30.14
30.28
30.11
30.23
638,774
+0.04(+0.12%)
Jul 25, 2013
30.26
30.28
30.17
30.20
1,003,101
-0.07(-0.24%)
Jul 24, 2013
30.32
30.35
30.23
30.27
976,668
+0.00(+0.00%)
Jul 23, 2013
30.32
30.37
30.21
30.27
1,423,445
-0.01(-0.03%)
Jul 22, 2013
30.47
30.55
30.27
30.28
1,842,276
-0.22(-0.71%)
Jul 19, 2013
30.30
30.52
30.30
30.49
1,048,165
+0.09(+0.30%)
Jul 18, 2013
30.46
30.54
30.35
30.40
646,613
+0.06(+0.21%)
Jul 17, 2013
30.37
30.57
30.29
30.34
1,437,736
+0.04(+0.12%)
Jul 16, 2013
30.38
30.42
30.25
30.30
1,114,630
-0.11(-0.36%)
Jul 15, 2013
30.38
30.47
30.27
30.41
692,828
+0.08(+0.27%)
Jul 12, 2013
30.30
30.42
30.25
30.33
831,419
-0.04(-0.12%)
Jul 11, 2013
30.22
30.37
30.10
30.37
1,131,902
+0.33(+1.11%)
Jul 10, 2013
29.96
30.13
29.81
30.03
1,300,591
-0.25(-0.83%)
Jul 09, 2013
30.60
30.62
30.27
30.29
1,950,036
-0.14(-0.47%)
Jul 08, 2013
30.23
30.45
30.11
30.43
1,160,672
+0.18(+0.60%)
Jul 05, 2013
30.20
30.28
29.96
30.25
554,345
+0.14(+0.45%)
Jul 03, 2013
29.85
30.12
29.82
30.11
550,816
+0.10(+0.33%)
Jul 02, 2013
29.96
30.07
29.84
30.01
1,147,773
-0.01(-0.03%)
Jul 01, 2013
29.90
30.06
29.86
30.02
1,033,154
+0.09(+0.30%)
Jun 28, 2013
29.71
29.94
29.65
29.93
2,303,616
+0.18(+0.61%)
Jun 27, 2013
29.72
29.83
29.55
29.75
932,344
+0.16(+0.55%)
Jun 26, 2013
29.35
29.72
29.30
29.59
1,556,539
+0.35(+1.20%)
Jun 25, 2013
29.27
29.34
28.99
29.24
1,406,543
-0.08(-0.28%)
Jun 24, 2013
27.89
29.33
27.53
29.32
3,693,780
+1.06(+3.74%)
Jun 21, 2013
27.86
28.33
27.40
28.26
3,056,171
+0.32(+1.13%)
Jun 20, 2013
29.05
29.05
27.87
27.95
5,109,368
-1.47(-5.00%)
Jun 19, 2013
29.83
29.91
28.97
29.42
5,351,602
-0.45(-1.51%)
Jun 18, 2013
29.87
29.98
29.78
29.87
3,391,850
-0.09(-0.30%)
Jun 17, 2013
30.07
30.14
29.84
29.96
3,551,762
-0.18(-0.60%)
Jun 14, 2013
30.35
30.49
30.04
30.14
4,648,401
-0.38(-1.24%)
Jun 13, 2013
31.06
31.09
30.40
30.52
9,811,281
-0.76(-2.42%)
Jun 12, 2013
31.13
31.40
31.06
31.28
43,261,656
+9.11(+41.12%)
Jun 11, 2013
22.08
22.34
21.86
22.16
1,071,811
-0.23(-1.05%)
Jun 10, 2013
22.58
22.74
22.29
22.40
707,434
-0.13(-0.56%)
Jun 07, 2013
22.25
22.59
22.04
22.52
618,371
+0.44(+2.00%)
Jun 06, 2013
21.83
22.10
21.79
22.08
773,874
+0.20(+0.91%)
Jun 05, 2013
22.86
22.89
21.77
21.88
1,906,154
-1.07(-4.68%)
Jun 04, 2013
22.86
23.05
22.50
22.96
1,089,313
+0.08(+0.36%)
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
.