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, 2017
32.89
34.59
32.89
34.21
830,139
+1.18(+3.57%)
Jan 30, 2017
33.46
33.48
32.84
33.03
341,751
-0.42(-1.27%)
Jan 27, 2017
33.69
33.83
33.36
33.46
407,710
-0.19(-0.56%)
Jan 26, 2017
34.40
34.54
33.64
33.64
323,688
-0.80(-2.33%)
Jan 25, 2017
34.35
34.73
34.26
34.45
602,132
+0.38(+1.11%)
Jan 24, 2017
33.22
34.16
33.22
34.07
567,357
+0.80(+2.41%)
Jan 23, 2017
33.03
33.46
32.94
33.27
655,029
+0.14(+0.43%)
Jan 20, 2017
33.64
33.93
33.08
33.13
674,562
-0.47(-1.40%)
Jan 19, 2017
34.12
34.31
33.46
33.60
564,704
-0.61(-1.79%)
Jan 18, 2017
34.26
34.38
33.60
34.21
871,935
+0.00(+0.00%)
Jan 17, 2017
33.88
34.90
33.88
34.21
828,418
+0.00(+0.00%)
Jan 13, 2017
34.21
34.21
34.21
0
+0.80(+2.40%)
Jan 12, 2017
34.40
34.54
33.41
33.41
625,658
-1.09(-3.15%)
Jan 11, 2017
34.73
35.01
34.16
34.49
606,539
-0.19(-0.54%)
Jan 10, 2017
35.06
35.30
34.64
34.68
578,891
-0.38(-1.08%)
Jan 09, 2017
36.33
36.45
35.06
35.06
510,303
-1.46(-4.01%)
Jan 06, 2017
36.48
36.76
36.15
36.52
318,472
+0.00(+0.00%)
Jan 05, 2017
36.71
36.81
36.10
36.52
320,665
-0.33(-0.90%)
Jan 04, 2017
36.71
37.14
36.26
36.85
584,890
+0.24(+0.64%)
Jan 03, 2017
37.04
37.04
35.96
36.62
478,585
-0.05(-0.13%)
Dec 30, 2016
36.66
36.66
36.66
0
+0.05(+0.13%)
Dec 29, 2016
36.85
37.16
36.52
36.62
400,975
-0.19(-0.51%)
Dec 28, 2016
37.28
37.47
36.48
36.81
202,987
-0.42(-1.14%)
Dec 27, 2016
36.95
37.45
36.95
37.23
164,596
+0.28(+0.77%)
Dec 23, 2016
36.95
36.95
36.95
0
+0.14(+0.38%)
Dec 22, 2016
37.18
37.42
36.71
36.81
319,385
-0.47(-1.27%)
Dec 21, 2016
37.66
37.70
36.81
37.28
394,435
-0.28(-0.75%)
Dec 20, 2016
37.37
37.95
37.28
37.56
379,977
+0.38(+1.02%)
Dec 19, 2016
36.76
37.33
36.66
37.18
454,068
+0.42(+1.16%)
Dec 16, 2016
37.18
37.51
36.66
36.76
671,510
-0.24(-0.64%)
Dec 15, 2016
36.38
37.09
36.19
37.00
324,365
+0.57(+1.55%)
Dec 14, 2016
36.85
37.04
36.29
36.43
687,200
-0.33(-0.90%)
Dec 13, 2016
36.62
37.70
36.31
36.76
1,015,368
+0.28(+0.78%)
Dec 12, 2016
36.48
36.85
35.77
36.48
634,867
-0.33(-0.90%)
Dec 09, 2016
36.62
37.00
36.57
36.81
778,511
+0.24(+0.65%)
Dec 08, 2016
36.66
37.00
36.19
36.57
774,168
-0.05(-0.13%)
Dec 07, 2016
35.86
36.76
35.77
36.62
1,120,444
+0.80(+2.24%)
Dec 06, 2016
36.05
36.33
35.58
35.82
651,409
-0.14(-0.39%)
Dec 05, 2016
36.24
36.38
35.86
35.96
427,687
+0.14(+0.40%)
Dec 02, 2016
36.19
36.38
35.72
35.82
438,220
-0.33(-0.91%)
Dec 01, 2016
36.15
37.49
36.10
36.15
538,867
+0.00(+0.00%)
Nov 30, 2016
37.09
37.16
35.91
36.15
467,581
-0.80(-2.16%)
Nov 29, 2016
36.57
37.41
36.43
36.94
763,939
+0.42(+1.16%)
Nov 28, 2016
37.04
37.32
36.40
36.52
430,328
-0.52(-1.40%)
Nov 25, 2016
36.57
37.37
36.43
37.04
305,275
+0.56(+1.55%)
Nov 23, 2016
36.47
36.47
36.47
0
+0.00(+0.00%)
Nov 22, 2016
36.14
36.64
36.05
36.47
393,094
+0.42(+1.18%)
Nov 21, 2016
36.19
36.52
35.88
36.05
289,382
-0.14(-0.39%)
Nov 18, 2016
36.14
36.33
35.77
36.19
417,282
+0.05(+0.13%)
Nov 17, 2016
35.77
36.28
35.53
36.14
371,916
+0.52(+1.45%)
Nov 16, 2016
35.30
35.81
35.30
35.63
360,439
+0.42(+1.20%)
Nov 15, 2016
34.97
36.05
34.97
35.20
623,827
+0.09(+0.27%)
Nov 14, 2016
35.25
35.79
34.92
35.11
577,058
+0.24(+0.67%)
Nov 11, 2016
34.68
35.01
34.17
34.87
514,545
+0.24(+0.68%)
Nov 10, 2016
33.65
35.11
33.65
34.64
747,034
+1.32(+3.95%)
Nov 09, 2016
32.19
33.70
31.67
33.32
848,625
+0.66(+2.02%)
Nov 08, 2016
32.24
33.04
32.24
32.66
680,136
+0.33(+1.02%)
Nov 07, 2016
31.53
32.99
31.53
32.33
1,226,311
-0.38(-1.15%)
Nov 04, 2016
32.57
33.32
32.52
32.71
410,149
+0.19(+0.58%)
Nov 03, 2016
33.13
33.27
32.47
32.52
281,907
-0.38(-1.14%)
Nov 02, 2016
33.32
33.93
32.85
32.90
659,792
-0.52(-1.55%)
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
.