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 31, 2005
17.94
18.10
17.89
18.01
363,784
+0.23(+1.31%)
Jan 28, 2005
18.34
18.37
17.66
17.78
877,186
-0.56(-3.05%)
Jan 27, 2005
17.99
18.39
17.85
18.34
458,929
+0.27(+1.48%)
Jan 26, 2005
18.06
18.08
17.77
18.07
514,721
+0.18(+1.02%)
Jan 25, 2005
17.82
18.01
17.70
17.89
460,969
+0.06(+0.33%)
Jan 24, 2005
18.21
18.29
17.81
17.83
796,318
-0.33(-1.79%)
Jan 21, 2005
18.29
18.42
18.09
18.15
587,430
-0.10(-0.55%)
Jan 20, 2005
18.35
18.50
18.24
18.25
983,609
-0.19(-1.04%)
Jan 19, 2005
18.36
18.75
18.34
18.44
726,249
+0.06(+0.32%)
Jan 18, 2005
18.04
18.44
17.84
18.39
694,693
+0.25(+1.38%)
Jan 14, 2005
17.99
18.23
17.92
18.14
414,056
+0.18(+1.02%)
Jan 13, 2005
18.09
18.20
17.83
17.95
846,230
+0.00(+0.00%)
Jan 12, 2005
17.96
17.99
17.63
17.95
810,596
+0.02(+0.14%)
Jan 11, 2005
17.42
18.17
17.42
17.93
1,167,901
+0.55(+3.16%)
Jan 10, 2005
17.21
17.59
17.16
17.38
606,507
+0.10(+0.58%)
Jan 07, 2005
17.07
17.38
16.96
17.28
791,159
+0.31(+1.82%)
Jan 06, 2005
17.26
17.34
16.84
16.97
640,582
-0.29(-1.69%)
Jan 05, 2005
17.44
17.59
17.21
17.26
441,892
-0.12(-0.67%)
Jan 04, 2005
17.62
17.76
17.21
17.38
473,927
-0.26(-1.46%)
Jan 03, 2005
17.97
18.04
17.56
17.64
982,410
-0.33(-1.81%)
Dec 31, 2004
18.14
18.14
17.89
17.96
570,512
-0.18(-0.96%)
Dec 30, 2004
18.20
18.42
18.14
18.14
260,120
-0.09(-0.50%)
Dec 29, 2004
18.43
18.43
18.18
18.23
367,743
-0.20(-1.09%)
Dec 28, 2004
18.17
18.44
18.13
18.43
361,624
+0.28(+1.51%)
Dec 27, 2004
18.43
18.55
18.01
18.15
435,413
-0.29(-1.58%)
Dec 23, 2004
18.59
18.60
18.25
18.44
507,762
-0.23(-1.25%)
Dec 22, 2004
18.28
18.74
18.28
18.68
1,186,138
+0.50(+2.75%)
Dec 21, 2004
17.53
18.26
17.53
18.18
813,115
+0.73(+4.20%)
Dec 20, 2004
17.29
17.51
17.21
17.44
373,143
+0.15(+0.87%)
Dec 17, 2004
17.46
17.57
17.24
17.29
739,087
-0.17(-0.95%)
Dec 16, 2004
17.54
17.60
17.36
17.46
451,251
-0.14(-0.80%)
Dec 15, 2004
17.17
17.63
17.09
17.60
530,079
+0.36(+2.08%)
Dec 14, 2004
17.09
17.35
17.06
17.24
757,204
+0.16(+0.93%)
Dec 13, 2004
17.49
17.49
16.93
17.09
1,160,702
-0.38(-2.19%)
Dec 10, 2004
17.46
17.61
17.37
17.47
815,155
-0.07(-0.38%)
Dec 09, 2004
17.28
17.62
17.10
17.54
613,706
+0.05(+0.29%)
Dec 08, 2004
17.42
17.62
17.22
17.49
723,249
+0.07(+0.43%)
Dec 07, 2004
17.27
17.60
17.15
17.41
681,855
+0.12(+0.67%)
Dec 06, 2004
17.56
17.56
17.29
17.29
497,204
-0.29(-1.66%)
Dec 03, 2004
17.34
17.81
17.19
17.59
729,728
+0.27(+1.54%)
Dec 02, 2004
17.45
17.48
17.28
17.32
366,424
-0.13(-0.76%)
Dec 01, 2004
17.03
17.47
16.96
17.45
492,284
+0.43(+2.55%)
Nov 30, 2004
17.25
17.25
17.02
17.02
456,050
-0.23(-1.35%)
Nov 29, 2004
17.37
17.43
17.02
17.25
445,731
-0.10(-0.58%)
Nov 26, 2004
17.42
17.44
17.34
17.35
77,868
-0.07(-0.38%)
Nov 24, 2004
17.23
17.43
17.12
17.42
238,403
+0.21(+1.21%)
Nov 23, 2004
17.38
17.39
16.97
17.21
811,556
-0.18(-1.05%)
Nov 22, 2004
17.27
17.45
17.09
17.39
697,093
+0.12(+0.72%)
Nov 19, 2004
17.42
17.42
17.04
17.27
715,690
-0.16(-0.91%)
Nov 18, 2004
17.24
17.48
17.00
17.43
769,802
+0.18(+1.06%)
Nov 17, 2004
17.02
17.25
16.95
17.24
1,158,063
+0.24(+1.42%)
Nov 16, 2004
17.49
17.62
17.00
17.00
783,240
-0.49(-2.81%)
Nov 15, 2004
17.39
17.53
17.14
17.49
771,842
+0.14(+0.82%)
Nov 12, 2004
17.08
17.37
17.04
17.35
538,837
+0.22(+1.31%)
Nov 11, 2004
16.81
17.24
16.71
17.13
645,381
+0.35(+2.09%)
Nov 10, 2004
16.75
16.80
16.49
16.78
813,115
+0.02(+0.15%)
Nov 09, 2004
16.50
16.75
16.39
16.75
1,188,658
+0.18(+1.11%)
Nov 08, 2004
17.16
17.16
16.56
16.57
1,108,750
-0.56(-3.26%)
Nov 05, 2004
17.02
17.33
16.93
17.13
794,398
+0.30(+1.78%)
Nov 04, 2004
16.59
16.89
16.50
16.83
820,314
+0.23(+1.41%)
Nov 03, 2004
16.92
16.93
16.48
16.59
995,488
-0.07(-0.40%)
Nov 02, 2004
16.52
16.89
16.36
16.66
1,059,678
+0.18(+1.11%)
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
.