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 (%)
Oct 31, 2003
16.38
16.47
16.32
16.39
335,108
-0.05(-0.30%)
Oct 30, 2003
16.44
16.44
16.42
16.44
369,423
-0.02(-0.10%)
Oct 29, 2003
16.42
16.52
16.32
16.45
370,503
+0.03(+0.20%)
Oct 28, 2003
16.35
16.42
16.24
16.42
546,516
+0.12(+0.77%)
Oct 27, 2003
15.94
16.37
15.94
16.29
539,557
+0.54(+3.44%)
Oct 24, 2003
15.78
15.90
15.62
15.75
471,288
-0.11(-0.68%)
Oct 23, 2003
15.84
16.11
15.79
15.86
449,571
-0.08(-0.52%)
Oct 22, 2003
16.14
16.16
15.94
15.94
401,458
-0.22(-1.39%)
Oct 21, 2003
16.15
16.32
16.09
16.17
1,050,679
-0.10(-0.61%)
Oct 20, 2003
15.74
16.30
15.69
16.27
1,204,856
+0.63(+4.05%)
Oct 17, 2003
15.69
15.84
15.43
15.64
622,584
-0.06(-0.37%)
Oct 16, 2003
15.19
15.99
15.13
15.69
2,123,915
+0.69(+4.61%)
Oct 15, 2003
15.09
15.23
14.86
15.00
735,487
-0.08(-0.55%)
Oct 14, 2003
15.00
15.19
14.96
15.09
532,118
+0.05(+0.33%)
Oct 13, 2003
14.95
15.13
14.93
15.04
396,539
+0.08(+0.56%)
Oct 10, 2003
14.74
14.95
14.74
14.95
531,638
+0.20(+1.36%)
Oct 09, 2003
14.56
14.88
14.55
14.75
973,051
+0.32(+2.19%)
Oct 08, 2003
14.59
14.60
14.59
14.44
1,070,956
+0.47(+3.40%)
Oct 07, 2003
13.94
13.98
13.76
13.96
510,762
-0.03(-0.24%)
Oct 06, 2003
14.08
14.14
13.91
13.99
306,913
+0.01(+0.06%)
Oct 03, 2003
13.89
14.15
13.89
13.99
565,353
+0.35(+2.57%)
Oct 02, 2003
13.59
13.65
13.43
13.64
754,084
-0.02(-0.12%)
Oct 01, 2003
13.29
13.68
13.29
13.65
956,973
+0.43(+3.21%)
Sep 30, 2003
13.49
13.49
13.23
13.23
1,117,029
-0.23(-1.73%)
Sep 29, 2003
13.39
13.49
13.14
13.46
588,630
+0.03(+0.25%)
Sep 26, 2003
13.84
13.84
13.34
13.43
742,686
-0.45(-3.24%)
Sep 25, 2003
13.85
14.04
13.77
13.88
648,381
+0.03(+0.18%)
Sep 24, 2003
14.13
14.29
13.83
13.85
1,214,094
-0.82(-5.57%)
Sep 23, 2003
14.75
14.79
14.63
14.67
438,293
+0.00(+0.00%)
Sep 22, 2003
15.11
15.11
14.67
14.67
464,329
-0.44(-2.92%)
Sep 19, 2003
14.71
15.11
14.71
15.11
360,185
+0.32(+2.14%)
Sep 18, 2003
14.96
14.96
14.77
14.79
546,636
-0.24(-1.61%)
Sep 17, 2003
15.14
15.14
14.94
15.04
556,115
-0.12(-0.77%)
Sep 16, 2003
14.84
15.15
14.87
15.15
933,337
+0.32(+2.13%)
Sep 15, 2003
14.38
14.89
14.27
14.84
1,134,186
+0.41(+2.83%)
Sep 12, 2003
13.88
14.45
13.59
14.43
754,204
+0.47(+3.34%)
Sep 11, 2003
14.05
14.24
13.91
13.96
381,301
-0.08(-0.59%)
Sep 10, 2003
14.34
14.34
13.97
14.04
754,564
-0.33(-2.26%)
Sep 09, 2003
14.49
14.49
14.28
14.37
338,948
-0.09(-0.63%)
Sep 08, 2003
14.50
14.69
14.44
14.46
419,695
-0.08(-0.57%)
Sep 05, 2003
14.73
14.73
14.39
14.54
579,751
-0.18(-1.24%)
Sep 04, 2003
14.84
14.98
14.59
14.73
597,148
-0.13(-0.90%)
Sep 03, 2003
15.25
15.25
14.80
14.86
508,242
-0.31(-2.03%)
Sep 02, 2003
15.04
15.17
14.80
15.17
408,657
+0.17(+1.11%)
Aug 29, 2003
14.75
15.04
14.60
15.00
297,314
+0.28(+1.87%)
Aug 28, 2003
14.79
14.79
14.40
14.73
381,061
-0.06(-0.39%)
Aug 27, 2003
14.75
14.86
14.55
14.79
517,361
-0.04(-0.28%)
Aug 26, 2003
14.79
14.89
14.49
14.83
628,704
+0.02(+0.11%)
Aug 25, 2003
14.76
14.90
14.67
14.81
424,255
+0.14(+0.97%)
Aug 22, 2003
15.29
15.34
14.59
14.67
661,699
-0.54(-3.56%)
Aug 21, 2003
15.35
15.54
15.13
15.21
740,287
-0.14(-0.92%)
Aug 20, 2003
15.24
15.47
15.14
15.35
525,399
+0.15(+0.99%)
Aug 19, 2003
15.17
15.32
15.04
15.20
636,142
+0.08(+0.55%)
Aug 18, 2003
14.94
15.16
14.87
15.12
477,407
+0.18(+1.23%)
Aug 15, 2003
14.95
14.99
14.79
14.94
164,734
-0.02(-0.11%)
Aug 14, 2003
14.46
14.96
14.42
14.95
651,020
+0.39(+2.69%)
Aug 13, 2003
14.45
14.59
14.21
14.56
473,567
+0.11(+0.75%)
Aug 12, 2003
14.00
14.46
13.84
14.45
394,019
+0.45(+3.21%)
Aug 11, 2003
13.88
14.00
13.63
14.00
389,820
+0.14(+1.02%)
Aug 08, 2003
13.92
13.92
13.74
13.86
264,199
-0.02(-0.12%)
Aug 07, 2003
14.00
14.00
13.71
13.88
470,688
-0.12(-0.89%)
Aug 06, 2003
13.84
14.10
13.79
14.00
623,904
+0.04(+0.30%)
Aug 05, 2003
14.21
14.26
13.92
13.96
717,970
-0.33(-2.33%)
Aug 04, 2003
13.89
14.39
13.77
14.29
645,261
+0.40(+2.88%)
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
.