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 (%)
Apr 29, 2005
14.77
14.78
14.43
14.54
1,025,363
-0.17(-1.19%)
Apr 28, 2005
14.84
14.93
14.62
14.72
821,634
-0.14(-0.95%)
Apr 27, 2005
14.84
14.93
14.70
14.86
936,577
+0.02(+0.11%)
Apr 26, 2005
14.84
15.06
14.78
14.84
1,117,269
+0.04(+0.28%)
Apr 25, 2005
14.94
14.94
14.78
14.80
966,572
-0.12(-0.84%)
Apr 22, 2005
14.92
14.97
14.74
14.93
765,843
-0.04(-0.28%)
Apr 21, 2005
14.79
15.06
14.70
14.97
1,428,981
+0.60(+4.18%)
Apr 20, 2005
14.16
14.71
13.94
14.37
2,106,278
+0.23(+1.59%)
Apr 19, 2005
14.14
14.34
13.73
14.14
1,697,380
+0.12(+0.89%)
Apr 18, 2005
13.85
14.22
13.85
14.02
924,098
+0.20(+1.45%)
Apr 15, 2005
14.21
14.26
13.75
13.82
1,470,975
-0.38(-2.70%)
Apr 14, 2005
14.46
14.58
14.04
14.20
1,047,440
-0.26(-1.79%)
Apr 13, 2005
14.75
14.86
14.39
14.46
1,494,851
-0.28(-1.92%)
Apr 12, 2005
14.83
14.84
14.47
14.74
614,426
-0.17(-1.12%)
Apr 11, 2005
15.13
15.13
14.67
14.91
930,098
-0.22(-1.43%)
Apr 08, 2005
15.41
15.43
15.01
15.13
1,269,406
-0.28(-1.79%)
Apr 07, 2005
15.50
15.59
15.36
15.40
892,783
-0.12(-0.75%)
Apr 06, 2005
15.36
15.54
15.36
15.52
733,208
+0.18(+1.20%)
Apr 05, 2005
15.14
15.37
15.14
15.34
631,463
+0.19(+1.27%)
Apr 04, 2005
15.13
15.25
14.93
15.14
1,139,106
+0.07(+0.44%)
Apr 01, 2005
15.42
15.61
15.04
15.08
1,276,725
-0.23(-1.47%)
Mar 31, 2005
15.32
15.49
15.21
15.30
857,509
-0.03(-0.22%)
Mar 30, 2005
15.29
15.39
15.24
15.34
1,009,165
+0.05(+0.33%)
Mar 29, 2005
15.41
15.49
15.25
15.29
1,138,866
-0.14(-0.92%)
Mar 28, 2005
15.33
15.60
15.32
15.43
975,691
+0.11(+0.71%)
Mar 24, 2005
15.25
15.48
15.20
15.32
1,487,652
+0.13(+0.88%)
Mar 23, 2005
15.25
15.39
15.13
15.19
1,325,797
-0.11(-0.71%)
Mar 22, 2005
15.58
15.60
15.19
15.29
1,692,221
-0.28(-1.82%)
Mar 21, 2005
15.54
15.69
15.44
15.58
1,367,551
+0.03(+0.21%)
Mar 18, 2005
15.88
15.89
15.14
15.54
4,591,699
-0.26(-1.64%)
Mar 17, 2005
15.99
15.99
15.74
15.80
2,641,636
-0.21(-1.30%)
Mar 16, 2005
16.02
16.06
15.63
16.01
1,061,477
-0.01(-0.05%)
Mar 15, 2005
16.15
16.16
15.88
16.02
1,184,219
-0.11(-0.67%)
Mar 14, 2005
16.52
16.61
15.96
16.13
1,394,067
-0.31(-1.88%)
Mar 11, 2005
16.42
16.57
16.25
16.44
862,308
-0.04(-0.25%)
Mar 10, 2005
16.34
16.53
16.31
16.48
888,824
+0.18(+1.07%)
Mar 09, 2005
16.27
16.47
16.08
16.30
746,885
-0.05(-0.31%)
Mar 08, 2005
16.54
16.57
16.34
16.35
749,165
-0.18(-1.11%)
Mar 07, 2005
16.42
16.63
16.35
16.54
850,790
+0.18(+1.12%)
Mar 04, 2005
16.31
16.42
16.18
16.35
845,630
+0.15(+0.93%)
Mar 03, 2005
16.06
16.25
15.92
16.20
1,062,077
+0.18(+1.14%)
Mar 02, 2005
16.29
16.36
15.99
16.02
839,751
-0.27(-1.64%)
Mar 01, 2005
16.17
16.34
16.12
16.29
1,321,358
+0.16(+0.98%)
Feb 28, 2005
15.71
16.23
15.71
16.13
1,322,678
+0.46(+2.93%)
Feb 25, 2005
15.53
15.71
15.42
15.67
1,105,631
+0.16(+1.02%)
Feb 24, 2005
15.66
15.66
15.34
15.51
1,069,996
-0.15(-0.96%)
Feb 23, 2005
15.71
15.90
15.63
15.66
1,059,078
+0.08(+0.48%)
Feb 22, 2005
15.84
15.84
15.44
15.59
1,582,798
-0.29(-1.84%)
Feb 18, 2005
15.92
16.20
15.79
15.88
1,855,876
+0.21(+1.33%)
Feb 17, 2005
16.25
16.42
15.47
15.67
5,198,566
-0.58(-3.59%)
Feb 16, 2005
18.74
18.74
15.58
16.25
5,127,297
-1.67(-9.30%)
Feb 15, 2005
18.08
18.29
17.72
17.92
864,348
-0.24(-1.33%)
Feb 14, 2005
18.28
18.33
18.13
18.16
480,526
-0.09(-0.50%)
Feb 11, 2005
18.34
18.50
18.04
18.25
326,590
-0.09(-0.50%)
Feb 10, 2005
18.17
18.41
17.97
18.34
436,613
+0.20(+1.10%)
Feb 09, 2005
18.38
18.45
18.10
18.14
328,389
-0.17(-0.91%)
Feb 08, 2005
18.25
18.39
18.11
18.31
422,455
+0.12(+0.64%)
Feb 07, 2005
18.24
18.39
18.11
18.19
296,834
-0.11(-0.59%)
Feb 04, 2005
18.25
18.42
18.23
18.30
413,816
+0.06(+0.32%)
Feb 03, 2005
18.04
18.25
17.92
18.24
339,668
+0.12(+0.64%)
Feb 02, 2005
18.05
18.21
17.84
18.13
380,461
+0.04(+0.23%)
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
.