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 (%)
Feb 28, 2020
24.71
25.52
24.43
25.05
732,687
-0.44(-1.73%)
Feb 27, 2020
26.13
26.76
25.18
25.49
561,290
-1.11(-4.17%)
Feb 26, 2020
27.33
27.67
26.53
26.60
624,216
-0.32(-1.20%)
Feb 25, 2020
27.71
28.19
26.79
26.93
883,045
-0.68(-2.46%)
Feb 24, 2020
28.19
28.40
24.15
27.60
1,620,360
+1.25(+4.74%)
Feb 21, 2020
26.82
26.92
26.19
26.36
338,969
-0.45(-1.69%)
Feb 20, 2020
26.66
27.03
26.66
26.81
142,230
+0.01(+0.04%)
Feb 19, 2020
26.74
27.03
26.71
26.80
165,601
+0.07(+0.26%)
Feb 18, 2020
26.58
27.07
26.22
26.73
202,618
+0.11(+0.41%)
Feb 14, 2020
26.92
26.92
26.22
26.62
206,170
-0.29(-1.10%)
Feb 13, 2020
26.79
27.19
26.59
26.92
175,329
-0.16(-0.58%)
Feb 12, 2020
26.78
27.41
26.68
27.07
204,974
+0.70(+2.65%)
Feb 11, 2020
26.85
27.02
26.16
26.38
301,393
-0.65(-2.40%)
Feb 10, 2020
27.42
27.63
26.83
27.02
275,197
-0.43(-1.57%)
Feb 07, 2020
27.21
27.55
27.10
27.46
221,230
+0.06(+0.22%)
Feb 06, 2020
28.25
28.33
27.40
27.40
200,698
-0.67(-2.38%)
Feb 05, 2020
27.45
28.09
27.35
28.07
244,941
+0.92(+3.40%)
Feb 04, 2020
27.17
27.34
26.90
27.14
169,091
+0.50(+1.88%)
Feb 03, 2020
26.20
26.76
26.20
26.64
268,933
+0.61(+2.34%)
Jan 31, 2020
26.63
26.64
25.68
26.03
330,523
-0.68(-2.54%)
Jan 30, 2020
26.83
26.99
26.37
26.71
250,113
-0.31(-1.16%)
Jan 29, 2020
27.46
27.57
26.88
27.02
253,120
-0.16(-0.58%)
Jan 28, 2020
27.03
27.41
26.84
27.18
166,130
+0.55(+2.07%)
Jan 27, 2020
26.78
26.93
26.15
26.63
198,609
-0.71(-2.59%)
Jan 24, 2020
28.04
28.09
27.06
27.34
220,925
-0.70(-2.49%)
Jan 23, 2020
27.83
28.07
27.12
28.04
335,183
+0.07(+0.25%)
Jan 22, 2020
28.18
28.32
27.79
27.97
175,794
-0.07(-0.25%)
Jan 21, 2020
28.16
28.25
27.68
28.04
279,323
-0.21(-0.73%)
Jan 17, 2020
28.17
28.49
27.94
28.24
518,783
+0.22(+0.77%)
Jan 16, 2020
27.18
28.18
27.18
28.03
185,603
+0.90(+3.33%)
Jan 15, 2020
27.00
27.46
26.88
27.12
187,213
-0.04(-0.14%)
Jan 14, 2020
27.07
27.63
27.06
27.16
203,073
+0.01(+0.04%)
Jan 13, 2020
27.29
27.41
26.67
27.15
367,596
-0.13(-0.47%)
Jan 10, 2020
27.33
27.45
27.01
27.28
145,621
-0.09(-0.32%)
Jan 09, 2020
27.81
27.94
27.33
27.37
200,744
-0.32(-1.17%)
Jan 08, 2020
27.70
27.81
27.48
27.69
174,599
-0.05(-0.18%)
Jan 07, 2020
27.68
27.83
27.39
27.74
173,452
-0.16(-0.56%)
Jan 06, 2020
27.65
28.12
27.35
27.90
189,844
+0.06(+0.21%)
Jan 03, 2020
28.01
28.29
27.61
27.84
206,577
-0.71(-2.48%)
Jan 02, 2020
28.58
28.64
28.27
28.55
276,198
+0.29(+1.04%)
Dec 31, 2019
28.49
28.87
28.24
28.25
260,409
-0.32(-1.13%)
Dec 30, 2019
28.25
28.82
28.25
28.58
260,286
+0.37(+1.32%)
Dec 27, 2019
28.20
28.36
28.07
28.20
144,502
+0.12(+0.42%)
Dec 26, 2019
27.99
28.17
27.79
28.09
85,350
+0.13(+0.46%)
Dec 24, 2019
27.66
27.99
27.60
27.96
78,356
+0.27(+0.96%)
Dec 23, 2019
28.22
28.22
27.64
27.69
195,646
-0.42(-1.50%)
Dec 20, 2019
28.80
28.90
27.99
28.11
686,182
-0.64(-2.22%)
Dec 19, 2019
29.41
29.41
28.74
28.75
155,163
-0.60(-2.04%)
Dec 18, 2019
29.48
29.58
29.30
29.35
338,916
-0.12(-0.40%)
Dec 17, 2019
29.31
29.53
29.27
29.47
377,864
+0.27(+0.91%)
Dec 16, 2019
29.28
29.48
29.08
29.21
310,092
+0.30(+1.05%)
Dec 13, 2019
29.58
29.94
28.75
28.90
302,844
-0.68(-2.29%)
Dec 12, 2019
28.94
29.80
28.42
29.58
405,529
+0.76(+2.63%)
Dec 11, 2019
28.90
28.94
28.68
28.82
135,582
+0.11(+0.38%)
Dec 10, 2019
28.86
28.95
28.56
28.71
161,966
-0.08(-0.27%)
Dec 09, 2019
28.72
28.99
28.49
28.79
192,265
+0.00(+0.00%)
Dec 06, 2019
28.83
29.14
28.66
28.79
286,053
+0.30(+1.07%)
Dec 05, 2019
28.32
28.58
28.09
28.49
152,664
+0.22(+0.76%)
Dec 04, 2019
27.62
28.53
27.62
28.27
247,003
+0.82(+2.97%)
Dec 03, 2019
27.82
27.87
27.34
27.46
222,748
-0.71(-2.51%)
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
.