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 (%)
May 31, 2006
9.518
9.560
9.385
9.485
1,220,813
-0.06(-0.61%)
May 30, 2006
9.768
9.810
9.518
9.543
1,506,130
-0.06(-0.61%)
May 26, 2006
9.643
9.726
9.543
9.601
1,163,342
-0.01(-0.09%)
May 25, 2006
9.826
9.877
9.510
9.610
1,861,755
-0.10(-1.03%)
May 24, 2006
9.701
9.918
9.418
9.710
2,642,116
-0.03(-0.34%)
May 23, 2006
10.07
10.08
9.685
9.743
4,053,101
-0.30(-2.99%)
May 22, 2006
10.05
10.22
9.960
10.04
1,397,546
-0.11(-1.07%)
May 19, 2006
10.24
10.25
10.03
10.15
1,148,464
-0.09(-0.89%)
May 18, 2006
10.03
10.29
10.00
10.24
1,475,654
+0.22(+2.16%)
May 17, 2006
9.952
10.11
9.885
10.03
1,085,234
-0.03(-0.33%)
May 16, 2006
10.09
10.29
10.04
10.06
600,388
-0.02(-0.25%)
May 15, 2006
10.02
10.18
9.918
10.08
904,301
+0.01(+0.08%)
May 12, 2006
10.18
10.30
10.01
10.08
1,011,205
-0.15(-1.47%)
May 11, 2006
10.53
10.53
10.20
10.23
836,392
-0.25(-2.39%)
May 10, 2006
10.68
10.71
10.42
10.48
1,358,192
-0.25(-2.33%)
May 09, 2006
10.85
10.85
10.56
10.73
1,116,789
-0.10(-0.92%)
May 08, 2006
10.75
10.92
10.61
10.83
1,216,374
+0.16(+1.48%)
May 05, 2006
10.63
10.74
10.58
10.67
1,545,484
+0.10(+0.95%)
May 04, 2006
10.51
10.73
10.36
10.57
2,899,837
+0.03(+0.32%)
May 03, 2006
10.43
10.63
10.18
10.53
2,061,045
-0.04(-0.39%)
May 02, 2006
10.45
10.68
10.38
10.58
1,309,600
+0.13(+1.28%)
May 01, 2006
10.66
10.68
10.29
10.44
1,186,138
-0.14(-1.34%)
Apr 28, 2006
10.53
10.64
10.48
10.58
1,007,606
+0.02(+0.16%)
Apr 27, 2006
10.43
10.69
10.42
10.57
1,845,798
+0.07(+0.64%)
Apr 26, 2006
10.25
10.58
10.24
10.50
1,341,635
+0.26(+2.52%)
Apr 25, 2006
10.24
10.33
10.13
10.24
1,945,742
-0.03(-0.33%)
Apr 24, 2006
10.33
10.38
10.17
10.28
1,098,912
-0.11(-1.04%)
Apr 21, 2006
10.63
10.80
10.34
10.38
2,041,488
+0.06(+0.56%)
Apr 20, 2006
10.36
10.45
10.21
10.33
1,339,115
-0.04(-0.40%)
Apr 19, 2006
10.35
10.46
10.32
10.37
1,544,044
+0.07(+0.65%)
Apr 18, 2006
10.37
10.48
10.23
10.30
1,759,771
-0.07(-0.64%)
Apr 17, 2006
10.70
10.77
10.37
10.37
1,545,244
-0.23(-2.20%)
Apr 13, 2006
10.47
10.63
10.36
10.60
1,600,435
+0.13(+1.27%)
Apr 12, 2006
10.78
10.83
10.39
10.47
3,479,348
-0.32(-2.94%)
Apr 11, 2006
10.88
10.92
10.74
10.79
1,390,587
-0.12(-1.07%)
Apr 10, 2006
11.08
11.12
10.84
10.90
1,169,221
-0.13(-1.21%)
Apr 07, 2006
11.20
11.25
10.94
11.04
2,818,969
-0.11(-0.97%)
Apr 06, 2006
11.58
11.71
11.13
11.14
2,592,204
-0.47(-4.09%)
Apr 05, 2006
11.76
11.84
11.51
11.62
829,673
-0.17(-1.41%)
Apr 04, 2006
11.74
11.83
11.57
11.79
1,010,125
+0.13(+1.14%)
Apr 03, 2006
12.07
12.10
11.62
11.65
1,068,796
-0.30(-2.51%)
Mar 31, 2006
11.90
12.21
11.85
11.95
703,932
+0.03(+0.28%)
Mar 30, 2006
12.17
12.24
11.81
11.92
615,026
-0.22(-1.79%)
Mar 29, 2006
11.99
12.21
11.94
12.14
687,855
+0.25(+2.10%)
Mar 28, 2006
12.05
12.17
11.84
11.89
642,981
-0.20(-1.66%)
Mar 27, 2006
12.17
12.24
12.05
12.09
419,096
-0.12(-0.96%)
Mar 24, 2006
12.08
12.25
12.00
12.20
911,380
+0.13(+1.11%)
Mar 23, 2006
12.21
12.25
12.00
12.07
943,415
-0.18(-1.50%)
Mar 22, 2006
12.32
12.50
12.21
12.25
1,013,965
-0.03(-0.20%)
Mar 21, 2006
12.24
12.38
12.18
12.28
710,891
-0.04(-0.34%)
Mar 20, 2006
12.30
12.36
12.04
12.32
532,118
+0.01(+0.07%)
Mar 17, 2006
12.34
12.39
12.06
12.31
1,166,821
+0.06(+0.48%)
Mar 16, 2006
12.35
12.49
11.96
12.25
958,173
-0.09(-0.74%)
Mar 15, 2006
11.95
12.35
11.89
12.34
865,667
+0.35(+2.92%)
Mar 14, 2006
11.78
12.12
11.68
11.99
914,020
+0.17(+1.48%)
Mar 13, 2006
11.88
12.29
11.76
11.82
637,462
-0.08(-0.70%)
Mar 10, 2006
11.94
12.04
11.63
11.90
545,316
+0.07(+0.56%)
Mar 09, 2006
11.81
11.92
11.69
11.84
953,854
+0.18(+1.50%)
Mar 08, 2006
11.67
11.74
11.55
11.66
750,725
+0.00(+0.00%)
Mar 07, 2006
11.88
11.88
11.56
11.66
1,529,766
-0.34(-2.85%)
Mar 06, 2006
12.04
12.12
11.67
12.00
1,606,794
-0.29(-2.37%)
Mar 03, 2006
12.36
12.49
12.09
12.29
1,707,339
-0.05(-0.41%)
Mar 02, 2006
12.69
12.78
12.34
12.34
2,611,641
-0.45(-3.52%)
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
.