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 24, 2011
20.17
20.50
19.60
19.68
675,968
-0.46(-2.30%)
May 23, 2011
19.91
20.25
19.59
20.14
604,215
-0.13(-0.63%)
May 20, 2011
20.69
20.73
20.13
20.27
561,885
-0.55(-2.63%)
May 19, 2011
20.67
20.90
20.25
20.82
568,949
+0.29(+1.42%)
May 18, 2011
20.31
20.65
20.27
20.53
365,047
+0.32(+1.57%)
May 17, 2011
20.64
20.75
20.09
20.21
756,174
-0.61(-2.92%)
May 16, 2011
21.03
21.09
20.79
20.82
509,413
-0.38(-1.78%)
May 13, 2011
21.82
21.90
21.18
21.20
321,464
-0.66(-3.02%)
May 12, 2011
21.58
21.98
21.36
21.86
424,600
+0.14(+0.63%)
May 11, 2011
22.13
22.23
21.41
21.72
601,453
-0.42(-1.90%)
May 10, 2011
21.98
22.43
21.98
22.14
605,225
+0.18(+0.82%)
May 09, 2011
21.51
22.16
21.51
21.96
361,376
+0.34(+1.58%)
May 06, 2011
21.93
22.09
21.52
21.62
551,354
+0.00(+0.00%)
May 05, 2011
21.80
22.06
21.45
21.62
685,576
-0.30(-1.37%)
May 04, 2011
22.46
22.76
21.88
21.92
687,193
-0.55(-2.44%)
May 03, 2011
22.70
22.76
22.28
22.46
547,752
-0.26(-1.13%)
May 02, 2011
22.79
22.80
22.69
22.72
640,550
-0.39(-1.67%)
Apr 29, 2011
23.03
23.75
23.03
23.11
1,084,651
+0.39(+1.73%)
Apr 28, 2011
22.64
22.72
22.29
22.71
788,619
+0.01(+0.04%)
Apr 27, 2011
22.70
22.78
22.49
22.70
868,852
-0.02(-0.08%)
Apr 26, 2011
22.77
23.18
22.12
22.72
1,476,324
-0.22(-0.97%)
Apr 25, 2011
22.78
23.06
22.42
22.94
622,648
+0.27(+1.21%)
Apr 21, 2011
22.49
22.94
22.22
22.67
603,886
+0.39(+1.73%)
Apr 20, 2011
22.24
22.58
22.04
22.28
705,060
+0.51(+2.32%)
Apr 19, 2011
21.39
22.02
21.35
21.78
404,989
+0.49(+2.29%)
Apr 18, 2011
21.17
21.39
20.75
21.29
551,699
-0.16(-0.76%)
Apr 15, 2011
21.07
21.53
20.91
21.45
437,549
+0.31(+1.46%)
Apr 14, 2011
21.08
21.21
20.91
21.15
397,251
-0.10(-0.48%)
Apr 13, 2011
21.40
21.51
21.12
21.25
391,345
+0.06(+0.28%)
Apr 12, 2011
20.70
21.36
20.63
21.19
694,736
+0.39(+1.89%)
Apr 11, 2011
21.15
21.25
20.69
20.79
327,482
-0.33(-1.54%)
Apr 08, 2011
21.54
21.66
21.03
21.12
468,983
-0.31(-1.44%)
Apr 07, 2011
21.70
22.05
21.38
21.43
497,365
-0.27(-1.26%)
Apr 06, 2011
22.27
22.40
21.65
21.70
744,696
-0.49(-2.20%)
Apr 05, 2011
22.03
22.53
21.96
22.19
292,397
+0.04(+0.19%)
Apr 04, 2011
22.36
22.42
21.85
22.15
560,934
-0.18(-0.81%)
Apr 01, 2011
22.17
22.61
22.13
22.33
440,875
+0.27(+1.24%)
Mar 31, 2011
22.20
22.33
21.98
22.05
534,708
-0.21(-0.92%)
Mar 30, 2011
22.05
22.46
21.98
22.26
477,063
+0.30(+1.37%)
Mar 29, 2011
21.66
22.04
21.43
21.96
339,117
+0.25(+1.14%)
Mar 28, 2011
22.05
22.05
21.71
21.71
463,685
-0.36(-1.63%)
Mar 25, 2011
22.09
22.40
21.98
22.07
595,324
+0.13(+0.59%)
Mar 24, 2011
21.71
22.03
21.58
21.94
706,297
+0.40(+1.87%)
Mar 23, 2011
21.15
21.73
20.83
21.54
825,370
+0.33(+1.53%)
Mar 22, 2011
21.51
21.58
20.91
21.21
852,593
-0.33(-1.51%)
Mar 21, 2011
21.62
21.63
21.44
21.54
451,611
+0.56(+2.65%)
Mar 18, 2011
21.34
21.51
20.81
20.98
1,540,791
-0.13(-0.61%)
Mar 17, 2011
21.72
21.84
21.10
21.11
1,105,294
-0.35(-1.64%)
Mar 16, 2011
21.75
21.92
21.24
21.46
974,081
-0.42(-1.92%)
Mar 15, 2011
21.62
22.02
21.59
21.88
1,305,086
+0.09(+0.39%)
Mar 14, 2011
21.32
21.86
21.15
21.80
1,400,033
+0.25(+1.15%)
Mar 11, 2011
20.53
21.74
20.43
21.55
1,614,522
+0.87(+4.23%)
Mar 10, 2011
20.52
20.85
20.22
20.67
1,155,493
-0.15(-0.74%)
Mar 09, 2011
20.60
21.05
20.18
20.83
1,168,717
+0.25(+1.21%)
Mar 08, 2011
19.61
20.70
19.56
20.58
1,814,662
+0.98(+5.03%)
Mar 07, 2011
20.13
20.19
19.45
19.60
840,686
-0.48(-2.39%)
Mar 04, 2011
20.43
20.46
19.90
20.07
542,494
-0.42(-2.05%)
Mar 03, 2011
20.20
20.66
20.20
20.49
715,211
+0.55(+2.75%)
Mar 02, 2011
19.77
20.19
19.61
19.95
552,142
+0.13(+0.65%)
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
.