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, 2014
29.72
29.79
29.13
29.63
953,020
+0.35(+1.19%)
Oct 30, 2014
28.98
29.62
28.87
29.28
622,074
+0.17(+0.60%)
Oct 29, 2014
29.55
29.60
29.01
29.10
880,215
-0.13(-0.44%)
Oct 28, 2014
28.25
29.29
28.24
29.23
1,040,388
+0.98(+3.45%)
Oct 27, 2014
27.87
28.35
27.95
28.25
657,712
+0.30(+1.09%)
Oct 24, 2014
27.85
28.12
27.77
27.95
410,726
+0.09(+0.33%)
Oct 23, 2014
27.81
28.01
27.50
27.86
690,949
+0.23(+0.83%)
Oct 22, 2014
27.80
28.04
27.59
27.63
620,955
-0.08(-0.30%)
Oct 21, 2014
27.29
27.75
27.15
27.71
563,197
+0.63(+2.31%)
Oct 20, 2014
26.84
27.09
26.84
27.09
575,785
+0.16(+0.58%)
Oct 17, 2014
27.45
27.46
26.85
26.93
1,024,949
-0.19(-0.71%)
Oct 16, 2014
26.57
27.33
26.49
27.12
1,444,980
+0.25(+0.92%)
Oct 15, 2014
26.49
26.99
26.15
26.88
1,209,346
+0.01(+0.03%)
Oct 14, 2014
26.22
27.01
26.22
26.87
1,156,313
+0.72(+2.74%)
Oct 13, 2014
26.09
26.60
26.00
26.15
1,188,145
+0.54(+2.12%)
Oct 10, 2014
25.48
26.30
25.05
25.61
642,694
-0.07(-0.29%)
Oct 09, 2014
26.20
26.27
25.65
25.68
1,267,348
-0.63(-2.38%)
Oct 08, 2014
25.74
26.45
25.55
26.30
1,733,727
-0.65(-2.42%)
Oct 07, 2014
26.93
27.44
26.76
26.96
1,017,471
-0.09(-0.34%)
Oct 06, 2014
27.23
27.33
26.91
27.05
834,253
+0.28(+1.03%)
Oct 03, 2014
26.75
26.88
26.62
26.77
335,628
+0.17(+0.62%)
Oct 02, 2014
26.12
26.74
26.12
26.61
569,880
+0.46(+1.76%)
Oct 01, 2014
26.31
26.64
25.96
26.15
635,069
-0.25(-0.94%)
Sep 30, 2014
26.58
26.70
26.36
26.40
783,842
-0.26(-0.97%)
Sep 29, 2014
26.91
27.27
26.65
26.65
717,559
-0.48(-1.76%)
Sep 26, 2014
26.89
27.21
26.89
27.13
307,486
+0.26(+0.96%)
Sep 25, 2014
26.67
27.03
26.57
26.88
744,840
+0.16(+0.59%)
Sep 24, 2014
27.45
27.61
26.71
26.72
781,635
-0.68(-2.48%)
Sep 23, 2014
27.33
27.65
27.25
27.40
716,855
-0.02(-0.07%)
Sep 22, 2014
27.25
27.53
27.04
27.42
672,278
+0.09(+0.34%)
Sep 19, 2014
27.83
27.83
27.11
27.33
768,363
-0.33(-1.20%)
Sep 18, 2014
27.59
27.78
27.51
27.66
432,279
+0.08(+0.30%)
Sep 17, 2014
27.62
27.90
27.45
27.57
346,598
-0.03(-0.10%)
Sep 16, 2014
27.41
27.89
27.39
27.60
465,472
+0.16(+0.57%)
Sep 15, 2014
27.68
27.68
27.28
27.45
637,190
-0.39(-1.39%)
Sep 12, 2014
27.80
27.96
27.57
27.83
487,571
+0.06(+0.20%)
Sep 11, 2014
27.65
27.94
27.63
27.78
552,053
-0.06(-0.23%)
Sep 10, 2014
27.76
28.02
27.44
27.84
483,161
+0.06(+0.23%)
Sep 09, 2014
27.71
27.94
27.46
27.78
479,774
+0.00(+0.00%)
Sep 08, 2014
27.82
28.15
27.56
27.78
512,620
-0.17(-0.59%)
Sep 05, 2014
28.08
28.22
27.93
27.94
443,634
-0.20(-0.72%)
Sep 04, 2014
28.35
28.60
28.10
28.14
403,307
-0.14(-0.49%)
Sep 03, 2014
28.55
28.60
28.26
28.28
593,618
-0.15(-0.52%)
Sep 02, 2014
28.38
28.74
28.31
28.43
722,106
+0.07(+0.26%)
Aug 29, 2014
27.99
28.36
28.36
28.36
717,472
+0.42(+1.51%)
Aug 28, 2014
27.68
28.15
27.56
27.93
551,039
+0.23(+0.81%)
Aug 27, 2014
27.72
27.89
27.56
27.71
744,120
-0.09(-0.33%)
Aug 26, 2014
27.52
28.08
27.52
27.80
1,185,897
+0.28(+1.03%)
Aug 25, 2014
27.63
27.71
27.51
27.52
449,060
-0.02(-0.07%)
Aug 22, 2014
27.46
27.68
27.26
27.53
413,304
+0.04(+0.13%)
Aug 21, 2014
27.63
27.72
27.39
27.50
451,524
-0.09(-0.33%)
Aug 20, 2014
27.31
27.65
27.28
27.59
471,542
+0.21(+0.77%)
Aug 19, 2014
27.32
27.64
27.30
27.38
1,066,303
+0.19(+0.71%)
Aug 18, 2014
27.63
27.83
27.17
27.19
1,083,022
-0.27(-0.97%)
Aug 15, 2014
27.87
27.87
27.38
27.45
651,490
-0.14(-0.50%)
Aug 14, 2014
27.96
28.07
27.54
27.59
784,784
-0.45(-1.60%)
Aug 13, 2014
28.11
28.19
27.96
28.04
628,350
+0.06(+0.23%)
Aug 12, 2014
28.03
28.19
27.96
27.97
875,073
-0.03(-0.10%)
Aug 11, 2014
27.63
28.20
27.63
28.00
1,131,425
+0.50(+1.83%)
Aug 08, 2014
26.99
27.58
26.84
27.50
1,046,292
+0.67(+2.49%)
Aug 07, 2014
25.28
27.04
25.21
26.83
1,506,941
+0.49(+1.84%)
Aug 06, 2014
26.78
27.16
26.24
26.34
1,126,365
-0.49(-1.84%)
Aug 05, 2014
26.77
27.20
26.67
26.84
464,101
-0.08(-0.31%)
Aug 04, 2014
26.50
27.04
26.43
26.92
463,793
+0.44(+1.66%)
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
.