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 29, 2019
28.70
28.70
28.15
28.32
198,537
-0.48(-1.66%)
Nov 27, 2019
28.73
29.07
28.68
28.80
239,589
+0.17(+0.58%)
Nov 26, 2019
28.30
28.77
28.08
28.63
237,978
+0.38(+1.35%)
Nov 25, 2019
27.22
28.29
27.04
28.25
231,019
+1.14(+4.19%)
Nov 22, 2019
27.04
27.27
26.78
27.11
218,040
+0.31(+1.17%)
Nov 21, 2019
27.18
27.29
26.78
26.80
191,449
-0.21(-0.76%)
Nov 20, 2019
27.42
27.47
26.81
27.01
333,809
-0.53(-1.92%)
Nov 19, 2019
27.53
27.75
27.14
27.53
419,194
+0.07(+0.25%)
Nov 18, 2019
27.36
27.51
26.90
27.47
260,156
-0.01(-0.04%)
Nov 15, 2019
27.75
27.91
27.46
27.48
204,662
-0.17(-0.60%)
Nov 14, 2019
27.64
27.97
27.57
27.64
198,949
+0.08(+0.28%)
Nov 13, 2019
27.84
27.94
27.41
27.56
238,563
-0.62(-2.19%)
Nov 12, 2019
28.71
28.77
27.98
28.18
225,796
-0.52(-1.81%)
Nov 11, 2019
28.71
28.94
28.45
28.70
360,928
-0.16(-0.54%)
Nov 08, 2019
28.72
28.90
28.45
28.86
369,596
+0.08(+0.27%)
Nov 07, 2019
28.90
29.08
28.58
28.78
215,423
+0.27(+0.96%)
Nov 06, 2019
28.53
28.76
28.07
28.50
292,398
-0.10(-0.34%)
Nov 05, 2019
28.59
29.10
28.46
28.60
221,936
+0.06(+0.21%)
Nov 04, 2019
28.19
28.58
27.93
28.54
391,838
+0.78(+2.82%)
Nov 01, 2019
27.71
28.19
27.69
27.76
427,094
+0.11(+0.39%)
Oct 31, 2019
28.15
28.17
27.50
27.65
292,957
-0.51(-1.81%)
Oct 30, 2019
28.86
29.10
28.00
28.16
452,561
-1.04(-3.55%)
Oct 29, 2019
29.62
29.84
28.73
29.20
418,131
-0.52(-1.75%)
Oct 28, 2019
30.34
30.34
28.49
29.72
901,860
+1.52(+5.38%)
Oct 25, 2019
27.41
28.61
27.32
28.20
795,771
+0.66(+2.38%)
Oct 24, 2019
28.42
28.66
27.11
27.54
448,373
-0.75(-2.66%)
Oct 23, 2019
28.21
28.68
27.83
28.30
517,895
+0.40(+1.44%)
Oct 22, 2019
27.45
28.10
27.32
27.90
370,846
+0.42(+1.53%)
Oct 21, 2019
27.36
27.70
27.27
27.48
203,592
+0.45(+1.67%)
Oct 18, 2019
27.26
27.54
26.93
27.03
257,155
-0.31(-1.15%)
Oct 17, 2019
27.46
27.61
27.06
27.34
456,861
+0.06(+0.22%)
Oct 16, 2019
27.18
27.55
27.11
27.28
267,024
+0.09(+0.32%)
Oct 15, 2019
26.58
27.51
26.44
27.19
346,541
+0.82(+3.12%)
Oct 14, 2019
25.97
26.52
25.77
26.37
259,591
+0.30(+1.16%)
Oct 11, 2019
25.16
26.36
25.01
26.07
437,000
+1.34(+5.43%)
Oct 10, 2019
24.68
25.19
24.42
24.72
365,164
+0.16(+0.64%)
Oct 09, 2019
24.57
24.68
24.17
24.57
166,994
+0.29(+1.21%)
Oct 08, 2019
24.14
24.29
23.88
24.27
212,689
-0.12(-0.48%)
Oct 07, 2019
24.41
24.74
24.21
24.39
220,386
-0.21(-0.84%)
Oct 04, 2019
24.75
24.87
24.22
24.60
188,730
-0.12(-0.48%)
Oct 03, 2019
24.97
24.97
24.22
24.71
247,900
-0.32(-1.29%)
Oct 02, 2019
25.11
25.13
24.48
25.04
258,881
-0.23(-0.93%)
Oct 01, 2019
25.62
25.95
25.11
25.27
251,782
-0.30(-1.19%)
Sep 30, 2019
25.21
25.80
25.20
25.58
253,207
+0.36(+1.44%)
Sep 27, 2019
25.67
25.81
25.11
25.21
186,381
+0.22(+0.86%)
Sep 26, 2019
24.83
25.07
24.71
25.00
172,934
+0.18(+0.71%)
Sep 25, 2019
24.31
24.89
24.23
24.82
227,801
+0.51(+2.09%)
Sep 24, 2019
24.76
24.84
24.23
24.31
361,059
-0.45(-1.82%)
Sep 23, 2019
24.46
25.00
24.23
24.76
364,839
+0.29(+1.20%)
Sep 20, 2019
24.23
24.56
24.23
24.47
583,858
+0.23(+0.97%)
Sep 19, 2019
23.95
24.31
23.78
24.23
418,790
+0.22(+0.90%)
Sep 18, 2019
24.72
24.75
23.86
24.02
286,735
-0.60(-2.43%)
Sep 17, 2019
24.92
24.95
24.33
24.62
310,120
-0.46(-1.84%)
Sep 16, 2019
25.73
25.96
25.05
25.08
323,674
-0.84(-3.25%)
Sep 13, 2019
26.14
26.26
25.87
25.92
261,853
-0.04(-0.15%)
Sep 12, 2019
26.11
26.11
25.36
25.96
398,913
-0.20(-0.75%)
Sep 11, 2019
24.80
26.16
24.28
26.15
630,831
+1.41(+5.70%)
Sep 10, 2019
24.21
24.88
23.98
24.74
378,881
+0.44(+1.81%)
Sep 09, 2019
23.80
24.34
23.80
24.30
448,794
+0.61(+2.56%)
Sep 06, 2019
23.86
23.95
23.30
23.70
443,842
-0.13(-0.53%)
Sep 05, 2019
22.85
23.95
22.78
23.82
331,570
+1.39(+6.20%)
Sep 04, 2019
22.46
22.57
22.33
22.43
200,672
+0.22(+0.97%)
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
.