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 (%)
Jan 30, 2004
17.17
17.25
16.84
16.89
454,130
-0.43(-2.45%)
Jan 29, 2004
17.34
17.49
17.08
17.32
461,929
-0.01(-0.05%)
Jan 28, 2004
17.71
17.91
17.24
17.33
319,031
-0.39(-2.21%)
Jan 27, 2004
17.90
17.90
17.50
17.72
302,713
-0.05(-0.28%)
Jan 26, 2004
17.50
17.78
17.27
17.77
510,522
+0.07(+0.42%)
Jan 23, 2004
18.13
18.34
17.55
17.69
973,531
-0.38(-2.12%)
Jan 22, 2004
18.63
18.63
17.93
18.08
1,235,091
-1.14(-5.94%)
Jan 21, 2004
18.77
19.47
18.71
19.22
457,370
+0.46(+2.44%)
Jan 20, 2004
18.47
18.83
18.47
18.76
281,717
+0.29(+1.58%)
Jan 16, 2004
18.71
18.71
18.46
18.47
313,632
-0.05(-0.27%)
Jan 15, 2004
18.53
18.63
18.18
18.52
389,820
+0.03(+0.14%)
Jan 14, 2004
18.30
18.52
18.24
18.49
518,200
+0.36(+1.98%)
Jan 13, 2004
18.19
18.33
18.02
18.14
356,105
-0.03(-0.14%)
Jan 12, 2004
18.04
18.16
17.99
18.16
288,315
+0.08(+0.41%)
Jan 09, 2004
18.04
18.22
17.92
18.09
369,303
-0.02(-0.09%)
Jan 08, 2004
18.12
18.12
17.86
18.10
388,140
+0.23(+1.26%)
Jan 07, 2004
17.88
17.90
17.76
17.88
672,257
-0.09(-0.51%)
Jan 06, 2004
18.09
18.21
17.97
17.97
416,216
-0.15(-0.83%)
Jan 05, 2004
17.74
18.13
17.74
18.12
356,345
+0.37(+2.07%)
Jan 02, 2004
17.84
18.16
17.74
17.75
272,238
-0.07(-0.37%)
Dec 31, 2003
18.00
18.03
17.76
17.82
573,512
-0.12(-0.70%)
Dec 30, 2003
17.94
18.06
17.88
17.94
297,794
+0.01(+0.05%)
Dec 29, 2003
17.79
18.10
17.89
17.94
437,813
+0.15(+0.84%)
Dec 26, 2003
17.86
17.99
17.75
17.79
174,813
+0.01(+0.05%)
Dec 24, 2003
17.96
17.96
17.67
17.78
177,452
-0.23(-1.25%)
Dec 23, 2003
18.10
18.12
17.88
18.00
496,124
+0.00(+0.00%)
Dec 22, 2003
17.79
18.05
17.71
18.00
411,537
+0.21(+1.17%)
Dec 19, 2003
17.99
18.04
17.74
17.79
564,873
-0.03(-0.19%)
Dec 18, 2003
17.74
18.04
17.69
17.83
597,988
-0.01(-0.05%)
Dec 17, 2003
17.28
17.84
17.23
17.84
647,421
+0.49(+2.84%)
Dec 16, 2003
17.56
17.58
17.21
17.34
402,058
-0.30(-1.70%)
Dec 15, 2003
17.66
18.05
17.64
17.64
420,655
-0.02(-0.09%)
Dec 12, 2003
17.84
17.84
17.63
17.66
520,480
-0.05(-0.28%)
Dec 11, 2003
17.04
17.85
17.03
17.71
1,058,838
+0.68(+4.01%)
Dec 10, 2003
17.04
17.05
16.85
17.03
471,168
+0.02(+0.10%)
Dec 09, 2003
16.99
17.12
16.91
17.01
786,359
+0.09(+0.54%)
Dec 08, 2003
16.82
17.00
16.66
16.92
624,384
+0.09(+0.54%)
Dec 05, 2003
16.85
17.02
16.77
16.83
192,810
-0.11(-0.64%)
Dec 04, 2003
17.08
17.10
16.74
16.94
280,037
-0.15(-0.88%)
Dec 03, 2003
16.79
17.25
16.79
17.09
276,557
+0.38(+2.24%)
Dec 02, 2003
16.86
16.94
16.72
16.71
380,821
-0.25(-1.47%)
Dec 01, 2003
16.89
16.99
16.76
16.96
507,282
+0.28(+1.70%)
Nov 28, 2003
16.79
16.96
16.68
16.68
205,408
-0.27(-1.57%)
Nov 26, 2003
17.04
17.04
16.62
16.94
400,138
+0.08(+0.49%)
Nov 25, 2003
16.70
16.96
16.64
16.86
604,347
+0.22(+1.30%)
Nov 24, 2003
16.79
17.25
16.64
16.64
912,460
-0.02(-0.15%)
Nov 21, 2003
16.73
16.73
16.58
16.67
199,049
+0.00(+0.00%)
Nov 20, 2003
16.72
16.81
16.59
16.67
608,787
+0.01(+0.05%)
Nov 19, 2003
16.46
16.82
16.26
16.66
555,755
+0.33(+2.04%)
Nov 18, 2003
16.31
16.37
16.20
16.33
624,264
+0.18(+1.08%)
Nov 17, 2003
16.14
16.47
16.04
16.15
612,266
-0.42(-2.51%)
Nov 14, 2003
16.85
16.85
16.44
16.57
440,692
-0.18(-1.09%)
Nov 13, 2003
16.69
16.76
16.62
16.75
394,499
-0.02(-0.10%)
Nov 12, 2003
16.52
16.78
16.52
16.77
536,078
+0.28(+1.72%)
Nov 11, 2003
16.67
16.69
16.39
16.49
367,263
-0.21(-1.25%)
Nov 10, 2003
16.80
16.97
16.64
16.69
978,930
-0.17(-0.99%)
Nov 07, 2003
16.85
16.90
16.80
16.86
569,793
+0.06(+0.35%)
Nov 06, 2003
16.51
16.80
16.43
16.80
496,844
+0.32(+1.92%)
Nov 05, 2003
16.59
16.69
16.29
16.49
534,878
-0.19(-1.15%)
Nov 04, 2003
16.60
16.70
16.52
16.68
589,310
+0.07(+0.45%)
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
.