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, 2016
32.43
34.97
31.91
34.59
1,655,516
+2.30(+7.11%)
Oct 28, 2016
32.11
32.97
31.59
32.29
1,204,396
-0.96(-2.89%)
Oct 27, 2016
33.80
33.88
33.01
33.25
446,482
-0.56(-1.67%)
Oct 26, 2016
33.34
33.93
33.29
33.82
597,651
+0.34(+1.01%)
Oct 25, 2016
34.38
34.49
33.45
33.48
644,697
-1.03(-2.97%)
Oct 24, 2016
34.25
34.83
34.25
34.51
382,499
+0.48(+1.41%)
Oct 21, 2016
33.79
34.29
33.56
34.03
649,439
+0.02(+0.06%)
Oct 20, 2016
34.19
34.20
33.83
34.01
417,990
-0.22(-0.63%)
Oct 19, 2016
33.87
34.31
33.71
34.22
598,003
+0.36(+1.06%)
Oct 18, 2016
34.11
34.21
33.53
33.87
839,860
+0.08(+0.22%)
Oct 17, 2016
34.19
34.31
33.62
33.79
861,200
-0.42(-1.24%)
Oct 14, 2016
35.53
35.74
34.21
34.21
976,649
-1.16(-3.27%)
Oct 13, 2016
35.89
35.96
35.20
35.37
716,160
-0.83(-2.29%)
Oct 12, 2016
36.38
36.73
36.20
36.20
505,921
-0.14(-0.39%)
Oct 11, 2016
36.13
36.77
36.06
36.34
772,878
+0.01(+0.03%)
Oct 10, 2016
36.21
36.91
36.21
36.33
492,525
+0.21(+0.57%)
Oct 07, 2016
36.18
36.33
35.80
36.12
726,518
+0.11(+0.31%)
Oct 06, 2016
36.02
36.21
35.64
36.01
497,325
+0.07(+0.18%)
Oct 05, 2016
35.73
36.35
35.64
35.95
521,940
+0.36(+1.01%)
Oct 04, 2016
35.78
36.13
35.38
35.59
368,000
-0.36(-1.00%)
Oct 03, 2016
35.71
36.05
35.53
35.95
432,650
+0.16(+0.45%)
Sep 30, 2016
35.08
35.92
34.85
35.79
562,090
+0.83(+2.37%)
Sep 29, 2016
35.58
35.77
34.64
34.96
697,660
-0.64(-1.80%)
Sep 28, 2016
34.77
35.64
34.64
35.60
772,772
+1.04(+3.00%)
Sep 27, 2016
34.09
34.74
34.00
34.56
400,710
+0.30(+0.88%)
Sep 26, 2016
34.81
34.89
34.24
34.26
787,561
-0.75(-2.15%)
Sep 23, 2016
34.55
35.20
34.51
35.01
679,058
+0.24(+0.68%)
Sep 22, 2016
34.19
34.86
34.13
34.78
907,492
+0.79(+2.33%)
Sep 21, 2016
33.39
34.00
33.31
33.99
715,363
+0.84(+2.53%)
Sep 20, 2016
33.17
33.32
32.95
33.15
393,439
+0.13(+0.40%)
Sep 19, 2016
33.11
33.47
32.91
33.02
446,397
+0.11(+0.34%)
Sep 16, 2016
33.00
33.13
32.69
32.91
496,995
-0.13(-0.40%)
Sep 15, 2016
32.83
33.14
32.65
33.04
390,133
+0.59(+1.83%)
Sep 14, 2016
32.43
32.72
32.07
32.44
557,182
-0.08(-0.23%)
Sep 13, 2016
32.96
33.25
32.33
32.52
569,895
-0.55(-1.65%)
Sep 12, 2016
32.05
33.18
31.84
33.07
715,233
+0.83(+2.57%)
Sep 09, 2016
32.74
32.99
32.24
32.24
644,989
-0.68(-2.06%)
Sep 08, 2016
32.71
33.10
32.61
32.91
607,667
+0.09(+0.29%)
Sep 07, 2016
32.58
32.93
32.58
32.82
526,765
+0.20(+0.61%)
Sep 06, 2016
32.30
32.62
32.17
32.62
446,131
+0.47(+1.46%)
Sep 02, 2016
32.14
32.15
32.15
32.15
283,033
+0.19(+0.59%)
Sep 01, 2016
32.05
32.26
31.66
31.96
353,272
-0.03(-0.09%)
Aug 31, 2016
31.92
32.34
31.85
31.99
379,924
+0.08(+0.25%)
Aug 30, 2016
31.87
32.12
31.62
31.91
399,685
-0.05(-0.15%)
Aug 29, 2016
31.83
32.02
31.56
31.96
382,032
+0.10(+0.32%)
Aug 26, 2016
32.11
32.22
31.85
31.86
506,017
-0.18(-0.56%)
Aug 25, 2016
32.30
32.35
31.52
32.03
394,887
-0.40(-1.24%)
Aug 24, 2016
32.08
32.63
31.96
32.44
572,192
+0.38(+1.20%)
Aug 23, 2016
31.69
32.08
31.59
32.05
443,525
+0.50(+1.58%)
Aug 22, 2016
31.61
31.69
31.42
31.56
504,341
-0.15(-0.47%)
Aug 19, 2016
31.60
31.87
31.48
31.71
358,284
+0.04(+0.12%)
Aug 18, 2016
31.34
31.69
31.29
31.67
413,059
+0.39(+1.26%)
Aug 17, 2016
31.57
31.66
31.07
31.27
451,545
-0.33(-1.04%)
Aug 16, 2016
31.86
32.15
31.57
31.60
507,409
-0.25(-0.80%)
Aug 15, 2016
31.85
32.24
31.85
31.86
587,380
+0.02(+0.06%)
Aug 12, 2016
32.02
32.02
31.55
31.84
415,528
-0.22(-0.67%)
Aug 11, 2016
31.92
32.18
31.84
32.05
573,986
+0.31(+0.98%)
Aug 10, 2016
31.73
31.82
31.54
31.74
458,427
+0.11(+0.36%)
Aug 09, 2016
31.64
31.87
31.44
31.63
621,003
-0.03(-0.09%)
Aug 08, 2016
32.16
32.35
31.63
31.66
889,343
-0.38(-1.20%)
Aug 05, 2016
32.77
32.90
31.99
32.04
944,987
-0.28(-0.87%)
Aug 04, 2016
31.43
33.98
31.25
32.33
2,382,896
+2.26(+7.52%)
Aug 03, 2016
29.95
30.32
29.86
30.06
881,798
-0.02(-0.06%)
Aug 02, 2016
30.67
30.67
30.05
30.08
768,764
-0.70(-2.29%)
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
.