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 31, 2018
31.34
31.53
30.54
31.30
342,130
+0.15(+0.47%)
Dec 28, 2018
30.68
31.66
30.36
31.15
467,020
+0.42(+1.35%)
Dec 27, 2018
29.85
30.75
29.65
30.74
801,241
+0.39(+1.28%)
Dec 26, 2018
29.78
30.39
29.07
30.35
519,884
+0.75(+2.52%)
Dec 24, 2018
29.96
30.02
29.13
29.60
260,626
-0.63(-2.08%)
Dec 21, 2018
30.49
31.37
29.99
30.23
1,572,954
-0.23(-0.76%)
Dec 20, 2018
30.24
31.18
29.97
30.46
816,115
+0.18(+0.61%)
Dec 19, 2018
30.33
31.40
30.18
30.28
988,641
+0.02(+0.06%)
Dec 18, 2018
30.47
30.87
30.15
30.26
656,599
+0.06(+0.19%)
Dec 17, 2018
30.06
31.03
29.90
30.20
767,279
-0.02(-0.06%)
Dec 14, 2018
30.20
30.83
30.06
30.22
328,805
-0.25(-0.83%)
Dec 13, 2018
30.15
30.63
29.84
30.47
727,574
+0.31(+1.03%)
Dec 12, 2018
30.10
30.45
29.92
30.16
566,813
+0.45(+1.50%)
Dec 11, 2018
30.15
30.36
29.57
29.72
339,526
+0.11(+0.36%)
Dec 10, 2018
29.79
29.98
29.31
29.61
440,813
-0.26(-0.88%)
Dec 07, 2018
31.16
31.53
29.76
29.87
584,060
-1.23(-3.95%)
Dec 06, 2018
31.24
31.37
30.72
31.10
755,529
-0.62(-1.95%)
Dec 04, 2018
33.01
33.26
31.67
31.72
462,888
-1.46(-4.41%)
Dec 03, 2018
33.43
33.79
33.10
33.18
564,821
+0.08(+0.23%)
Nov 30, 2018
33.00
33.35
33.00
33.11
667,733
+0.01(+0.04%)
Nov 29, 2018
33.42
33.70
33.05
33.09
560,579
-0.45(-1.35%)
Nov 28, 2018
33.09
33.56
32.80
33.55
686,284
+0.42(+1.28%)
Nov 27, 2018
33.03
33.41
33.03
33.12
527,519
-0.10(-0.29%)
Nov 26, 2018
32.84
33.30
32.64
33.22
603,944
+0.60(+1.83%)
Nov 23, 2018
32.65
32.97
32.42
32.62
290,543
-0.20(-0.62%)
Nov 21, 2018
32.82
32.82
32.82
0
+0.24(+0.74%)
Nov 20, 2018
32.33
32.84
32.03
32.58
1,024,005
+0.00(+0.00%)
Nov 19, 2018
33.03
33.28
32.58
32.58
630,394
-0.41(-1.23%)
Nov 16, 2018
32.95
33.34
32.78
32.99
661,287
-0.20(-0.61%)
Nov 15, 2018
32.93
33.24
32.49
33.19
551,647
-0.11(-0.32%)
Nov 14, 2018
33.30
34.13
33.16
33.30
1,079,226
-0.14(-0.43%)
Nov 13, 2018
32.53
33.95
32.34
33.44
1,006,557
+1.17(+3.62%)
Nov 12, 2018
31.97
32.81
31.62
32.27
1,224,938
+0.63(+1.98%)
Nov 09, 2018
31.28
31.67
31.09
31.65
742,109
+0.18(+0.58%)
Nov 08, 2018
31.71
32.07
31.40
31.46
503,562
-0.56(-1.75%)
Nov 07, 2018
32.42
32.42
31.02
32.02
515,086
+0.01(+0.03%)
Nov 06, 2018
32.20
32.41
31.83
32.01
1,136,071
-0.16(-0.51%)
Nov 05, 2018
31.70
32.18
30.92
32.18
863,303
+0.49(+1.55%)
Nov 02, 2018
31.83
31.99
31.32
31.68
777,753
+0.26(+0.83%)
Nov 01, 2018
30.08
31.77
29.85
31.42
1,804,251
+1.61(+5.41%)
Oct 31, 2018
30.96
31.07
29.75
29.81
1,237,241
-0.84(-2.74%)
Oct 30, 2018
29.92
30.69
29.58
30.65
3,053,549
+0.84(+2.82%)
Oct 29, 2018
25.84
29.92
25.60
29.81
3,924,438
+5.25(+21.37%)
Oct 26, 2018
23.87
25.27
23.37
24.56
927,999
+0.16(+0.67%)
Oct 25, 2018
24.03
24.84
23.89
24.40
807,220
+0.58(+2.43%)
Oct 24, 2018
24.89
25.10
23.80
23.82
1,118,745
-1.29(-5.15%)
Oct 23, 2018
23.71
25.34
23.63
25.11
859,170
+1.01(+4.21%)
Oct 22, 2018
23.85
24.19
23.80
24.10
513,317
+0.35(+1.46%)
Oct 19, 2018
23.42
24.21
23.42
23.75
470,838
+0.06(+0.24%)
Oct 18, 2018
24.59
24.85
23.65
23.69
711,696
-1.05(-4.25%)
Oct 17, 2018
24.29
24.93
24.07
24.74
548,033
+0.41(+1.67%)
Oct 16, 2018
23.89
24.63
23.46
24.34
660,977
+0.72(+3.06%)
Oct 15, 2018
23.13
24.10
23.13
23.62
796,557
+0.76(+3.34%)
Oct 12, 2018
23.54
23.54
22.46
22.85
1,168,703
-0.35(-1.50%)
Oct 11, 2018
23.64
23.91
23.03
23.20
1,178,580
-0.47(-2.00%)
Oct 10, 2018
25.32
25.43
23.64
23.67
1,318,383
-1.66(-6.55%)
Oct 09, 2018
25.48
25.72
25.22
25.33
1,080,377
-0.36(-1.39%)
Oct 08, 2018
25.11
25.83
24.95
25.69
527,943
+0.51(+2.03%)
Oct 05, 2018
25.94
25.94
25.17
25.18
809,460
-0.72(-2.79%)
Oct 04, 2018
25.91
26.12
25.72
25.90
772,748
-0.16(-0.63%)
Oct 03, 2018
25.88
26.24
25.69
26.07
655,420
+0.22(+0.86%)
Oct 02, 2018
26.67
27.03
25.66
25.84
1,107,267
-1.50(-5.47%)
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
.