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 30, 2010
18.59
18.78
17.77
17.79
1,418,780
-0.76(-4.11%)
Apr 29, 2010
18.28
18.62
18.20
18.56
895,858
+0.53(+2.93%)
Apr 28, 2010
18.05
18.32
17.83
18.03
1,653,117
+0.23(+1.27%)
Apr 27, 2010
18.13
18.39
17.72
17.80
1,937,392
-0.38(-2.08%)
Apr 26, 2010
18.24
18.38
18.09
18.18
961,087
+0.03(+0.14%)
Apr 23, 2010
18.10
18.32
18.00
18.15
1,182,604
+0.03(+0.18%)
Apr 22, 2010
18.01
18.44
17.82
18.12
2,036,737
-0.07(-0.37%)
Apr 21, 2010
17.13
18.41
17.08
18.19
2,973,014
+1.09(+6.38%)
Apr 20, 2010
16.90
17.19
16.86
17.10
729,595
+0.34(+2.00%)
Apr 19, 2010
16.70
16.98
16.38
16.76
635,138
+0.01(+0.05%)
Apr 16, 2010
17.20
17.41
16.61
16.75
1,275,035
-0.51(-2.96%)
Apr 15, 2010
16.82
17.34
16.73
17.27
1,455,373
+0.48(+2.85%)
Apr 14, 2010
16.63
16.82
16.48
16.79
1,102,598
+0.19(+1.16%)
Apr 13, 2010
16.23
16.69
16.14
16.59
1,306,851
+0.44(+2.70%)
Apr 12, 2010
16.02
16.32
15.93
16.16
1,391,547
+0.20(+1.26%)
Apr 09, 2010
15.72
16.03
15.56
15.96
902,282
+0.28(+1.76%)
Apr 08, 2010
16.08
16.17
15.40
15.68
1,734,859
-0.44(-2.71%)
Apr 07, 2010
16.23
16.34
15.96
16.12
1,271,243
-0.08(-0.47%)
Apr 06, 2010
16.49
16.49
16.07
16.19
1,278,038
-0.21(-1.28%)
Apr 05, 2010
16.35
16.54
16.23
16.40
755,324
+0.18(+1.09%)
Apr 01, 2010
16.13
16.23
16.23
16.23
1,385,010
+0.28(+1.73%)
Mar 31, 2010
16.70
16.70
15.93
15.95
1,367,825
-0.84(-5.00%)
Mar 30, 2010
16.81
16.86
16.35
16.79
995,930
+0.07(+0.40%)
Mar 29, 2010
17.27
17.34
16.46
16.72
930,147
-0.41(-2.40%)
Mar 26, 2010
17.26
17.41
16.97
17.13
781,282
-0.09(-0.54%)
Mar 25, 2010
17.37
17.68
17.18
17.22
1,164,258
+0.07(+0.39%)
Mar 24, 2010
17.27
17.46
17.05
17.16
880,346
-0.26(-1.49%)
Mar 23, 2010
17.42
17.55
17.17
17.42
1,051,929
+0.08(+0.48%)
Mar 22, 2010
16.65
17.40
16.59
17.33
2,030,272
+0.55(+3.30%)
Mar 19, 2010
16.46
16.87
16.23
16.78
1,601,474
+0.49(+2.99%)
Mar 18, 2010
16.70
16.75
16.22
16.29
1,422,175
-0.37(-2.21%)
Mar 17, 2010
16.61
16.77
16.52
16.66
1,311,510
+0.23(+1.38%)
Mar 16, 2010
16.01
16.54
15.94
16.44
1,432,687
+0.63(+3.98%)
Mar 15, 2010
15.76
15.86
15.65
15.81
806,003
-0.18(-1.15%)
Mar 12, 2010
16.39
16.57
15.92
15.99
997,569
-0.36(-2.21%)
Mar 11, 2010
16.12
16.39
15.93
16.35
1,656,650
+0.13(+0.83%)
Mar 10, 2010
15.76
16.32
15.67
16.22
1,557,019
+0.46(+2.93%)
Mar 09, 2010
15.55
15.93
15.44
15.76
961,374
+0.08(+0.54%)
Mar 08, 2010
15.75
15.84
15.47
15.67
671,133
-0.03(-0.21%)
Mar 05, 2010
15.50
15.93
15.50
15.71
1,701,965
+0.39(+2.52%)
Mar 04, 2010
15.30
15.35
14.76
15.32
1,552,906
-0.08(-0.49%)
Mar 03, 2010
15.54
15.71
15.19
15.40
1,094,511
-0.13(-0.86%)
Mar 02, 2010
15.73
16.52
15.28
15.53
4,133,905
+0.58(+3.87%)
Mar 01, 2010
14.78
15.22
14.78
14.95
1,254,866
+0.24(+1.65%)
Feb 26, 2010
14.48
14.78
14.27
14.71
1,228,676
+0.29(+2.01%)
Feb 25, 2010
14.29
14.44
14.17
14.42
625,054
-0.09(-0.63%)
Feb 24, 2010
14.50
14.73
14.24
14.51
492,062
+0.11(+0.75%)
Feb 23, 2010
14.80
15.03
14.20
14.40
1,241,830
-0.65(-4.32%)
Feb 22, 2010
15.17
15.17
14.82
15.05
820,719
-0.09(-0.61%)
Feb 19, 2010
15.52
15.52
14.98
15.14
984,324
-0.39(-2.52%)
Feb 18, 2010
14.43
15.68
14.24
15.54
1,428,935
+1.13(+7.87%)
Feb 17, 2010
14.30
14.52
14.21
14.40
735,091
+0.13(+0.93%)
Feb 16, 2010
14.75
14.78
14.19
14.27
1,095,117
-0.35(-2.39%)
Feb 12, 2010
14.37
14.62
14.62
14.62
1,046,720
+0.05(+0.34%)
Feb 11, 2010
14.00
14.63
13.74
14.57
1,263,689
+0.55(+3.92%)
Feb 10, 2010
14.09
14.22
13.76
14.02
472,343
-0.18(-1.29%)
Feb 09, 2010
13.90
14.36
13.75
14.20
1,003,492
+0.53(+3.90%)
Feb 08, 2010
14.10
14.19
13.58
13.67
1,330,125
-0.39(-2.79%)
Feb 05, 2010
14.54
14.67
13.46
14.06
1,385,615
-0.54(-3.71%)
Feb 04, 2010
15.04
15.19
14.57
14.60
1,102,512
-0.58(-3.84%)
Feb 03, 2010
15.17
15.44
15.13
15.19
573,093
-0.02(-0.16%)
Feb 02, 2010
14.92
15.39
14.87
15.21
885,620
+0.48(+3.25%)
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
.