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 (%)
Dec 29, 2017
33.75
33.75
33.75
0
-0.43(-1.26%)
Dec 28, 2017
34.18
34.32
33.89
34.18
153,495
+0.05(+0.14%)
Dec 27, 2017
33.94
34.32
33.84
34.13
328,796
+0.19(+0.56%)
Dec 26, 2017
34.13
34.56
33.79
33.94
225,770
-0.14(-0.42%)
Dec 22, 2017
34.41
34.41
33.70
34.08
372,285
-0.38(-1.11%)
Dec 21, 2017
34.51
34.89
34.30
34.46
421,698
+0.10(+0.28%)
Dec 20, 2017
34.18
34.49
33.84
34.37
435,501
+0.33(+0.98%)
Dec 19, 2017
34.13
34.41
33.84
34.03
621,716
+0.10(+0.28%)
Dec 18, 2017
34.56
32.93
33.94
804,361
+1.00(+3.04%)
Dec 15, 2017
32.79
33.46
32.62
32.93
1,721,974
+0.33(+1.02%)
Dec 14, 2017
33.27
33.32
32.51
32.60
774,477
-0.72(-2.15%)
Dec 13, 2017
32.98
33.65
32.84
33.32
553,006
+0.33(+1.01%)
Dec 12, 2017
33.27
33.48
32.89
32.98
547,700
-0.10(-0.29%)
Dec 11, 2017
33.65
33.67
33.03
33.08
662,218
-0.48(-1.42%)
Dec 08, 2017
33.89
34.18
33.32
33.56
886,218
+0.00(+0.00%)
Dec 07, 2017
34.18
34.32
33.79
656,442
+0.00(+0.00%)
Dec 06, 2017
34.61
34.84
34.08
34.18
418,850
-0.38(-1.11%)
Dec 05, 2017
34.80
34.99
34.22
34.56
397,592
-0.29(-0.82%)
Dec 04, 2017
35.73
34.75
34.84
1,082,487
+0.14(+0.41%)
Dec 01, 2017
35.08
35.08
34.22
34.70
484,208
-0.38(-1.09%)
Nov 30, 2017
35.08
35.42
34.89
35.08
641,004
+0.29(+0.84%)
Nov 29, 2017
34.22
35.10
34.03
34.79
594,305
+0.67(+1.95%)
Nov 28, 2017
33.17
34.27
32.74
34.13
485,353
+1.29(+3.91%)
Nov 27, 2017
32.70
33.17
32.55
32.84
575,099
+0.14(+0.44%)
Nov 24, 2017
32.74
32.84
32.51
32.70
121,215
+0.05(+0.15%)
Nov 22, 2017
32.55
33.03
32.46
32.65
280,396
+0.10(+0.29%)
Nov 21, 2017
32.60
32.70
32.03
32.55
685,902
+0.05(+0.15%)
Nov 20, 2017
32.27
32.65
32.03
32.51
664,675
+0.19(+0.59%)
Nov 17, 2017
32.08
32.60
32.03
32.32
495,639
+0.10(+0.30%)
Nov 16, 2017
32.46
32.58
31.96
32.22
475,007
-0.19(-0.59%)
Nov 15, 2017
32.51
32.79
32.17
32.41
545,410
-0.38(-1.16%)
Nov 14, 2017
32.55
33.17
32.55
32.79
668,331
+0.10(+0.29%)
Nov 13, 2017
31.79
32.79
31.60
32.70
784,646
+0.71(+2.23%)
Nov 10, 2017
31.36
32.20
31.22
31.98
860,410
+0.71(+2.28%)
Nov 09, 2017
30.79
31.41
30.79
31.27
709,892
+0.24(+0.77%)
Nov 08, 2017
30.89
31.03
30.56
31.03
691,721
+0.14(+0.46%)
Nov 07, 2017
30.84
31.32
30.76
30.89
616,739
+0.14(+0.46%)
Nov 06, 2017
30.56
30.98
30.46
30.75
941,027
+0.29(+0.94%)
Nov 03, 2017
31.03
31.60
30.46
30.46
744,363
-0.48(-1.54%)
Nov 02, 2017
31.08
31.46
30.75
30.94
1,019,907
-0.14(-0.46%)
Nov 01, 2017
31.17
31.89
30.79
31.08
1,239,269
-0.14(-0.46%)
Oct 31, 2017
30.70
31.41
30.60
31.22
1,635,327
+0.57(+1.86%)
Oct 30, 2017
31.70
31.84
30.03
30.65
2,920,586
-3.38(-9.93%)
Oct 27, 2017
34.03
34.17
33.36
34.03
938,988
-0.67(-1.92%)
Oct 26, 2017
35.31
35.46
34.46
34.70
536,575
-0.43(-1.22%)
Oct 25, 2017
35.36
35.65
34.74
35.12
732,652
-0.38(-1.07%)
Oct 24, 2017
35.84
36.36
35.41
35.51
746,166
-0.14(-0.40%)
Oct 23, 2017
35.84
35.93
35.46
35.65
464,899
-0.19(-0.53%)
Oct 20, 2017
36.08
36.08
35.55
35.84
335,698
+0.00(+0.00%)
Oct 19, 2017
35.22
35.89
34.93
35.84
421,063
+0.52(+1.48%)
Oct 18, 2017
35.08
35.74
35.03
35.31
380,701
+0.48(+1.37%)
Oct 17, 2017
34.93
35.17
34.74
34.84
317,925
-0.10(-0.27%)
Oct 16, 2017
34.93
35.10
34.70
34.93
371,366
+0.05(+0.14%)
Oct 13, 2017
35.31
35.51
34.70
34.89
574,348
-0.43(-1.21%)
Oct 12, 2017
35.03
35.31
34.70
35.31
427,261
+0.10(+0.27%)
Oct 11, 2017
34.74
35.27
34.74
35.22
424,014
+0.48(+1.37%)
Oct 10, 2017
34.79
34.46
34.74
552,629
+0.33(+0.97%)
Oct 09, 2017
34.79
34.98
34.36
34.41
479,424
-0.48(-1.36%)
Oct 06, 2017
34.79
35.22
34.70
34.89
348,524
-0.05(-0.14%)
Oct 05, 2017
35.27
35.36
34.89
34.93
486,817
-0.24(-0.68%)
Oct 04, 2017
35.65
35.84
35.08
35.17
426,715
-0.67(-1.86%)
Oct 03, 2017
36.31
36.34
35.46
35.84
526,476
-0.29(-0.79%)
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
.