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, 2018
38.14
38.14
37.23
37.33
723,161
-0.10(-0.26%)
Jan 30, 2018
37.52
37.76
37.33
37.42
474,395
-0.19(-0.51%)
Jan 29, 2018
37.42
37.85
37.33
37.61
460,255
+0.14(+0.38%)
Jan 26, 2018
37.04
37.66
36.73
37.47
374,685
+0.52(+1.42%)
Jan 25, 2018
37.42
37.61
36.61
36.94
992,148
-0.48(-1.28%)
Jan 24, 2018
38.14
38.28
37.37
37.42
1,294,237
-0.48(-1.26%)
Jan 23, 2018
38.19
38.52
37.85
37.90
410,354
-0.43(-1.12%)
Jan 22, 2018
38.47
38.47
37.66
38.33
645,874
-0.19(-0.50%)
Jan 19, 2018
37.99
38.54
37.78
38.52
689,516
+0.53(+1.38%)
Jan 18, 2018
38.28
38.71
37.66
37.99
1,955,256
-0.14(-0.38%)
Jan 17, 2018
38.52
38.92
37.76
38.14
1,587,789
-0.24(-0.62%)
Jan 16, 2018
38.19
38.57
38.04
38.38
1,250,725
+0.33(+0.88%)
Jan 12, 2018
38.04
38.04
38.04
0
+0.14(+0.38%)
Jan 11, 2018
37.99
38.42
37.42
37.90
1,280,177
-0.10(-0.25%)
Jan 10, 2018
37.59
37.99
1,163,810
+1.00(+2.71%)
Jan 09, 2018
36.56
37.42
36.51
36.99
978,319
+0.62(+1.71%)
Jan 08, 2018
35.51
36.56
35.46
36.37
905,586
+0.81(+2.28%)
Jan 05, 2018
35.03
35.66
34.75
35.56
655,191
+0.72(+2.05%)
Jan 04, 2018
33.94
34.89
33.75
34.84
616,993
+1.10(+3.25%)
Jan 03, 2018
33.94
34.41
33.56
33.75
691,140
-0.10(-0.28%)
Jan 02, 2018
33.94
34.03
33.60
33.84
529,394
+0.10(+0.28%)
Dec 29, 2017
33.75
33.75
33.75
0
-0.43(-1.26%)
Dec 28, 2017
34.18
34.32
33.89
34.18
153,495
+0.05(+0.14%)
Dec 27, 2017
33.94
34.32
33.84
34.13
328,796
+0.19(+0.56%)
Dec 26, 2017
34.13
34.56
33.79
33.94
225,770
-0.14(-0.42%)
Dec 22, 2017
34.41
34.41
33.70
34.08
372,285
-0.38(-1.11%)
Dec 21, 2017
34.51
34.89
34.30
34.46
421,698
+0.10(+0.28%)
Dec 20, 2017
34.18
34.49
33.84
34.37
435,501
+0.33(+0.98%)
Dec 19, 2017
34.13
34.41
33.84
34.03
621,716
+0.10(+0.28%)
Dec 18, 2017
34.56
32.93
33.94
804,361
+1.00(+3.04%)
Dec 15, 2017
32.79
33.46
32.62
32.93
1,721,974
+0.33(+1.02%)
Dec 14, 2017
33.27
33.32
32.51
32.60
774,477
-0.72(-2.15%)
Dec 13, 2017
32.98
33.65
32.84
33.32
553,006
+0.33(+1.01%)
Dec 12, 2017
33.27
33.48
32.89
32.98
547,700
-0.10(-0.29%)
Dec 11, 2017
33.65
33.67
33.03
33.08
662,218
-0.48(-1.42%)
Dec 08, 2017
33.89
34.18
33.32
33.56
886,218
+0.00(+0.00%)
Dec 07, 2017
34.18
34.32
33.79
656,442
+0.00(+0.00%)
Dec 06, 2017
34.61
34.84
34.08
34.18
418,850
-0.38(-1.11%)
Dec 05, 2017
34.80
34.99
34.22
34.56
397,592
-0.29(-0.82%)
Dec 04, 2017
35.73
34.75
34.84
1,082,487
+0.14(+0.41%)
Dec 01, 2017
35.08
35.08
34.22
34.70
484,208
-0.38(-1.09%)
Nov 30, 2017
35.08
35.42
34.89
35.08
641,004
+0.29(+0.84%)
Nov 29, 2017
34.22
35.10
34.03
34.79
594,305
+0.67(+1.95%)
Nov 28, 2017
33.17
34.27
32.74
34.13
485,353
+1.29(+3.91%)
Nov 27, 2017
32.70
33.17
32.55
32.84
575,099
+0.14(+0.44%)
Nov 24, 2017
32.74
32.84
32.51
32.70
121,215
+0.05(+0.15%)
Nov 22, 2017
32.55
33.03
32.46
32.65
280,396
+0.10(+0.29%)
Nov 21, 2017
32.60
32.70
32.03
32.55
685,902
+0.05(+0.15%)
Nov 20, 2017
32.27
32.65
32.03
32.51
664,675
+0.19(+0.59%)
Nov 17, 2017
32.08
32.60
32.03
32.32
495,639
+0.10(+0.30%)
Nov 16, 2017
32.46
32.58
31.96
32.22
475,007
-0.19(-0.59%)
Nov 15, 2017
32.51
32.79
32.17
32.41
545,410
-0.38(-1.16%)
Nov 14, 2017
32.55
33.17
32.55
32.79
668,331
+0.10(+0.29%)
Nov 13, 2017
31.79
32.79
31.60
32.70
784,646
+0.71(+2.23%)
Nov 10, 2017
31.36
32.20
31.22
31.98
860,410
+0.71(+2.28%)
Nov 09, 2017
30.79
31.41
30.79
31.27
709,892
+0.24(+0.77%)
Nov 08, 2017
30.89
31.03
30.56
31.03
691,721
+0.14(+0.46%)
Nov 07, 2017
30.84
31.32
30.76
30.89
616,739
+0.14(+0.46%)
Nov 06, 2017
30.56
30.98
30.46
30.75
941,027
+0.29(+0.94%)
Nov 03, 2017
31.03
31.60
30.46
30.46
744,363
-0.48(-1.54%)
Nov 02, 2017
31.08
31.46
30.75
30.94
1,019,907
-0.14(-0.46%)
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
.