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, 2002
10.71
10.98
10.46
10.84
988,529
-0.01(-0.08%)
Oct 30, 2002
10.70
10.96
10.50
10.85
660,379
+0.15(+1.40%)
Oct 29, 2002
10.80
11.02
10.53
10.70
640,702
-0.45(-4.04%)
Oct 28, 2002
10.94
11.26
10.86
11.15
792,479
+0.21(+1.90%)
Oct 25, 2002
11.09
11.19
10.80
10.94
662,178
-0.08(-0.76%)
Oct 24, 2002
11.44
11.58
10.99
11.03
760,563
-0.38(-3.29%)
Oct 23, 2002
11.30
11.50
11.09
11.40
651,140
+0.11(+0.96%)
Oct 22, 2002
11.09
11.49
10.88
11.29
951,934
+0.25(+2.26%)
Oct 21, 2002
10.55
11.20
10.44
11.04
1,058,838
+0.50(+4.74%)
Oct 18, 2002
11.02
11.05
10.21
10.54
1,578,958
-0.54(-4.89%)
Oct 17, 2002
11.34
11.67
10.92
11.09
1,598,755
-0.10(-0.89%)
Oct 16, 2002
12.09
12.46
11.13
11.19
2,828,688
-1.28(-10.23%)
Oct 15, 2002
12.38
12.81
12.21
12.46
704,172
+0.42(+3.46%)
Oct 14, 2002
12.36
12.36
11.88
12.04
340,508
-0.31(-2.50%)
Oct 11, 2002
11.96
12.54
11.92
12.35
968,612
+0.44(+3.71%)
Oct 10, 2002
11.73
12.12
11.63
11.91
453,410
+0.20(+1.71%)
Oct 09, 2002
11.79
11.90
11.59
11.71
519,400
-0.29(-2.43%)
Oct 08, 2002
12.39
12.42
11.82
12.00
712,451
-0.22(-1.77%)
Oct 07, 2002
12.78
12.78
12.19
12.22
402,898
-0.55(-4.31%)
Oct 04, 2002
13.27
13.33
12.61
12.77
352,266
-0.33(-2.54%)
Oct 03, 2002
13.66
13.66
13.00
13.10
313,152
-0.18(-1.38%)
Oct 02, 2002
14.02
14.04
13.21
13.29
559,714
-0.61(-4.38%)
Oct 01, 2002
13.58
13.91
13.09
13.89
819,234
+0.44(+3.28%)
Sep 30, 2002
13.19
13.67
12.84
13.45
494,324
+0.09(+0.69%)
Sep 27, 2002
13.92
14.03
13.25
13.36
402,058
-0.53(-3.78%)
Sep 26, 2002
13.92
14.04
13.69
13.89
577,231
+0.27(+1.96%)
Sep 25, 2002
13.68
13.75
13.49
13.62
1,125,788
+0.28(+2.06%)
Sep 24, 2002
13.50
13.50
13.07
13.34
954,934
-0.30(-2.20%)
Sep 23, 2002
14.42
14.42
13.64
13.64
622,704
-0.58(-4.10%)
Sep 20, 2002
14.19
14.49
14.17
14.23
1,337,915
-0.67(-4.48%)
Sep 19, 2002
15.34
15.34
14.67
14.89
872,626
-0.61(-3.93%)
Sep 18, 2002
16.18
16.18
15.38
15.50
980,250
-0.97(-5.87%)
Sep 17, 2002
17.34
17.34
16.35
16.47
314,591
-0.71(-4.12%)
Sep 16, 2002
17.25
17.39
17.04
17.18
419,216
-0.08(-0.48%)
Sep 13, 2002
17.55
17.64
16.98
17.26
286,996
-0.38(-2.13%)
Sep 12, 2002
17.71
17.72
17.49
17.64
705,852
+0.01(+0.05%)
Sep 11, 2002
17.68
17.79
17.50
17.63
11,998
-0.02(-0.14%)
Sep 10, 2002
17.63
17.66
17.49
17.65
474,047
+0.19(+1.10%)
Sep 09, 2002
17.44
17.59
17.34
17.46
612,146
+0.02(+0.14%)
Sep 06, 2002
16.97
17.61
16.79
17.44
444,172
+0.72(+4.29%)
Sep 05, 2002
17.00
17.07
16.62
16.72
282,916
-0.41(-2.38%)
Sep 04, 2002
16.65
17.19
16.61
17.13
275,237
+0.54(+3.27%)
Sep 03, 2002
17.25
17.25
16.54
16.59
261,440
-0.82(-4.69%)
Aug 30, 2002
17.54
17.54
17.09
17.40
510,042
-0.09(-0.52%)
Aug 29, 2002
17.68
18.04
17.45
17.49
11,998
-0.24(-1.36%)
Aug 28, 2002
18.04
18.13
17.74
17.74
407,217
-0.43(-2.34%)
Aug 27, 2002
18.04
18.48
18.04
18.16
477,887
+0.07(+0.37%)
Aug 26, 2002
17.79
18.19
17.59
18.09
300,434
+0.27(+1.50%)
Aug 23, 2002
17.86
18.01
17.45
17.83
278,477
-0.02(-0.14%)
Aug 22, 2002
17.62
17.89
17.42
17.85
279,317
+0.11(+0.61%)
Aug 21, 2002
17.50
17.92
17.34
17.74
189,691
+0.39(+2.26%)
Aug 20, 2002
17.54
17.54
17.21
17.35
271,638
+0.11(+0.63%)
Aug 16, 2002
17.50
17.51
17.06
17.24
441,052
-0.35(-1.99%)
Aug 15, 2002
16.50
17.61
16.45
17.59
502,003
+1.16(+7.05%)
Aug 14, 2002
15.95
16.54
15.92
16.44
467,088
+0.49(+3.08%)
Aug 13, 2002
16.35
16.44
15.94
15.94
206,608
-0.49(-2.99%)
Aug 12, 2002
16.49
16.55
16.02
16.44
244,522
+0.45(+2.81%)
Aug 07, 2002
16.07
16.17
15.54
15.99
185,611
+0.00(+0.00%)
Aug 06, 2002
15.29
16.24
15.29
15.99
464,929
+0.81(+5.33%)
Aug 05, 2002
16.04
16.20
15.18
15.18
510,642
-0.95(-5.89%)
Aug 02, 2002
16.88
17.01
16.07
16.13
364,624
-0.88(-5.19%)
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
.