Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 28, 2010
15.94
16.57
15.85
15.94
1,303,649
-0.56(-3.40%)
May 27, 2010
15.70
16.58
15.70
16.50
1,599,657
+1.21(+7.90%)
May 26, 2010
15.30
15.67
15.16
15.30
2,548
+0.08(+0.55%)
May 25, 2010
14.93
15.32
14.47
15.21
119
-0.15(-0.98%)
May 24, 2010
15.40
15.68
15.13
15.36
993,091
-0.07(-0.43%)
May 21, 2010
15.11
15.59
14.63
15.43
2,008,775
+0.08(+0.49%)
May 20, 2010
15.55
15.74
15.35
15.35
954
-0.95(-5.81%)
May 19, 2010
16.46
16.47
15.60
16.30
1,959,069
-0.25(-1.52%)
May 18, 2010
17.95
18.04
16.48
16.55
1,577,493
-1.07(-6.09%)
May 17, 2010
17.55
17.91
16.87
17.63
1,157,168
+0.23(+1.30%)
May 14, 2010
17.40
17.86
17.11
17.40
1,090,779
-0.57(-3.17%)
May 13, 2010
18.22
18.57
17.81
17.97
1,429,242
-0.04(-0.23%)
May 12, 2010
17.44
18.44
17.44
18.01
2,184,509
+0.68(+3.92%)
May 11, 2010
17.58
17.61
17.27
17.33
119
+0.38(+2.23%)
May 10, 2010
16.98
17.06
16.81
16.96
1,643,633
+0.91(+5.70%)
May 07, 2010
17.43
17.58
15.70
16.04
4,252,031
-1.57(-8.90%)
May 06, 2010
17.61
18.10
16.53
17.61
119
+0.22(+1.24%)
May 05, 2010
17.35
17.84
17.27
17.39
2,602,007
-0.17(-0.99%)
May 04, 2010
18.25
18.43
17.42
17.57
2,032,069
-1.05(-5.63%)
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
.