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 (%)
Nov 28, 2003
16.79
16.96
16.68
16.68
205,408
-0.27(-1.57%)
Nov 26, 2003
17.04
17.04
16.62
16.94
400,138
+0.08(+0.49%)
Nov 25, 2003
16.70
16.96
16.64
16.86
604,347
+0.22(+1.30%)
Nov 24, 2003
16.79
17.25
16.64
16.64
912,460
-0.02(-0.15%)
Nov 21, 2003
16.73
16.73
16.58
16.67
199,049
+0.00(+0.00%)
Nov 20, 2003
16.72
16.81
16.59
16.67
608,787
+0.01(+0.05%)
Nov 19, 2003
16.46
16.82
16.26
16.66
555,755
+0.33(+2.04%)
Nov 18, 2003
16.31
16.37
16.20
16.33
624,264
+0.18(+1.08%)
Nov 17, 2003
16.14
16.47
16.04
16.15
612,266
-0.42(-2.51%)
Nov 14, 2003
16.85
16.85
16.44
16.57
440,692
-0.18(-1.09%)
Nov 13, 2003
16.69
16.76
16.62
16.75
394,499
-0.02(-0.10%)
Nov 12, 2003
16.52
16.78
16.52
16.77
536,078
+0.28(+1.72%)
Nov 11, 2003
16.67
16.69
16.39
16.49
367,263
-0.21(-1.25%)
Nov 10, 2003
16.80
16.97
16.64
16.69
978,930
-0.17(-0.99%)
Nov 07, 2003
16.85
16.90
16.80
16.86
569,793
+0.06(+0.35%)
Nov 06, 2003
16.51
16.80
16.43
16.80
496,844
+0.32(+1.92%)
Nov 05, 2003
16.59
16.69
16.29
16.49
534,878
-0.19(-1.15%)
Nov 04, 2003
16.60
16.70
16.52
16.68
589,310
+0.07(+0.45%)
Nov 03, 2003
16.47
16.64
16.45
16.60
370,983
+0.22(+1.32%)
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%)
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
.