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 29, 2021
37.29
37.51
36.17
36.62
466,604
-0.95(-2.52%)
Jan 28, 2021
37.39
37.85
36.74
37.56
399,340
+0.51(+1.37%)
Jan 27, 2021
37.47
37.86
36.07
37.05
616,969
-1.28(-3.33%)
Jan 26, 2021
39.21
39.59
38.12
38.33
228,536
-0.50(-1.28%)
Jan 25, 2021
39.84
39.84
38.12
38.83
395,004
-1.20(-2.99%)
Jan 22, 2021
39.92
40.17
39.15
40.02
300,096
-0.20(-0.50%)
Jan 21, 2021
39.79
40.69
39.55
40.22
298,292
+0.60(+1.51%)
Jan 20, 2021
39.32
39.90
39.01
39.62
276,275
+0.51(+1.30%)
Jan 19, 2021
39.31
39.51
38.51
39.12
508,827
+0.09(+0.23%)
Jan 15, 2021
40.91
41.02
38.97
39.03
615,448
-2.41(-5.82%)
Jan 14, 2021
41.76
41.85
41.22
41.44
298,042
+0.02(+0.05%)
Jan 13, 2021
42.14
42.71
40.26
41.42
673,382
-0.72(-1.70%)
Jan 12, 2021
40.66
42.26
40.00
42.14
618,780
+1.48(+3.65%)
Jan 11, 2021
40.19
40.94
39.98
40.65
216,700
-0.21(-0.51%)
Jan 08, 2021
42.06
42.20
40.39
40.86
407,588
-0.34(-0.82%)
Jan 07, 2021
40.85
41.79
40.80
41.20
282,411
+0.53(+1.30%)
Jan 06, 2021
40.88
41.59
39.55
40.67
661,777
+0.44(+1.09%)
Jan 05, 2021
38.69
40.53
38.44
40.23
497,821
+1.25(+3.19%)
Jan 04, 2021
40.53
40.96
38.52
38.99
643,527
-1.37(-3.38%)
Dec 31, 2020
40.35
40.35
40.35
168,136
+2.30(+6.05%)
Dec 30, 2020
37.92
38.47
37.59
38.05
168,136
+0.22(+0.58%)
Dec 29, 2020
38.00
38.01
37.08
37.83
295,810
-0.02(-0.05%)
Dec 28, 2020
38.31
38.61
37.65
37.85
234,528
+0.07(+0.18%)
Dec 24, 2020
37.66
37.85
37.13
37.78
83,505
+0.10(+0.26%)
Dec 23, 2020
37.08
37.82
37.06
37.68
132,957
+0.84(+2.27%)
Dec 22, 2020
37.40
37.63
36.80
36.84
444,735
-0.55(-1.47%)
Dec 21, 2020
37.62
37.66
36.73
37.39
475,367
-0.81(-2.11%)
Dec 18, 2020
40.50
40.59
38.00
38.20
792,494
-2.14(-5.31%)
Dec 17, 2020
40.06
40.61
39.48
40.34
258,915
+0.35(+0.87%)
Dec 16, 2020
40.57
40.97
39.45
39.99
242,951
-0.18(-0.45%)
Dec 15, 2020
39.07
40.21
38.77
40.17
180,130
+1.33(+3.41%)
Dec 14, 2020
39.17
39.17
38.39
38.85
357,070
+0.38(+0.98%)
Dec 11, 2020
39.53
39.94
38.19
38.47
362,323
-1.50(-3.76%)
Dec 10, 2020
39.93
40.37
38.25
39.97
414,537
-0.58(-1.43%)
Dec 09, 2020
41.35
41.82
40.23
40.55
418,668
-0.41(-1.00%)
Dec 08, 2020
40.19
40.97
40.02
40.96
444,243
+0.82(+2.04%)
Dec 07, 2020
41.45
41.58
39.68
40.14
409,903
-1.41(-3.40%)
Dec 04, 2020
40.00
41.81
39.96
41.56
695,841
+1.82(+4.59%)
Dec 03, 2020
39.84
40.60
39.53
39.73
179,301
-0.09(-0.23%)
Dec 02, 2020
40.14
40.32
39.26
39.82
358,372
-0.73(-1.79%)
Dec 01, 2020
40.41
41.05
39.95
40.55
415,326
+0.97(+2.44%)
Nov 30, 2020
40.70
40.85
39.44
39.58
338,853
-1.28(-3.13%)
Nov 27, 2020
40.80
41.01
40.24
40.87
170,556
+0.02(+0.05%)
Nov 25, 2020
41.59
41.94
40.50
40.85
342,421
-0.89(-2.14%)
Nov 24, 2020
41.91
42.05
41.16
41.74
327,254
+0.53(+1.28%)
Nov 23, 2020
40.04
41.80
40.04
41.21
426,297
+1.55(+3.91%)
Nov 20, 2020
39.80
40.20
39.21
39.66
354,999
-0.41(-1.02%)
Nov 19, 2020
40.20
40.59
39.38
40.07
256,260
-0.28(-0.69%)
Nov 18, 2020
41.37
41.52
40.30
40.35
307,973
-0.69(-1.67%)
Nov 17, 2020
40.93
41.65
39.90
41.03
374,054
-0.25(-0.60%)
Nov 16, 2020
40.72
41.50
40.14
41.28
363,056
+1.30(+3.26%)
Nov 13, 2020
38.88
40.27
38.73
39.98
407,827
+1.61(+4.20%)
Nov 12, 2020
38.68
38.86
37.88
38.37
295,076
-0.53(-1.35%)
Nov 11, 2020
39.79
39.90
38.17
38.90
316,638
-0.82(-2.05%)
Nov 10, 2020
38.05
40.13
37.67
39.71
616,561
+2.09(+5.55%)
Nov 09, 2020
37.76
39.20
37.43
37.63
653,277
+1.27(+3.50%)
Nov 06, 2020
37.76
37.76
35.91
36.35
244,012
-1.16(-3.10%)
Nov 05, 2020
36.40
37.92
36.35
37.52
288,533
+1.36(+3.77%)
Nov 04, 2020
35.84
36.41
35.45
36.15
336,497
-0.09(-0.25%)
Nov 03, 2020
34.05
36.42
34.05
36.24
438,459
+2.74(+8.19%)
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
.