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 (%)
Mar 29, 2019
29.45
29.59
28.94
29.03
459,823
-0.28(-0.96%)
Mar 28, 2019
29.53
29.72
29.11
29.31
265,178
-0.13(-0.43%)
Mar 27, 2019
29.04
29.64
29.03
29.44
271,859
+0.43(+1.47%)
Mar 26, 2019
28.56
29.13
28.55
29.01
243,507
+0.57(+2.01%)
Mar 25, 2019
28.08
28.85
27.89
28.44
271,764
+0.31(+1.10%)
Mar 22, 2019
29.06
29.17
28.12
28.13
410,093
-1.10(-3.76%)
Mar 21, 2019
28.75
29.41
28.64
29.22
303,776
+0.43(+1.48%)
Mar 20, 2019
28.90
29.25
28.59
28.80
437,254
-0.18(-0.64%)
Mar 19, 2019
28.80
29.26
28.71
28.98
302,736
+0.37(+1.29%)
Mar 18, 2019
28.37
28.93
28.37
28.61
443,205
+0.24(+0.86%)
Mar 15, 2019
27.97
28.48
27.95
28.37
714,960
+0.30(+1.07%)
Mar 14, 2019
28.07
28.16
27.61
28.07
353,916
+0.00(+0.00%)
Mar 13, 2019
28.13
28.28
27.95
28.07
407,774
-0.05(-0.17%)
Mar 12, 2019
28.20
28.24
27.85
28.12
375,181
-0.03(-0.10%)
Mar 11, 2019
28.13
28.43
27.92
28.15
380,113
+0.07(+0.24%)
Mar 08, 2019
28.36
28.55
27.86
28.08
355,112
-0.38(-1.33%)
Mar 07, 2019
28.66
29.05
28.37
28.46
466,142
-0.36(-1.25%)
Mar 06, 2019
29.98
29.98
28.73
28.82
1,170,695
-1.22(-4.07%)
Mar 05, 2019
31.23
31.24
29.64
30.04
860,944
-1.18(-3.76%)
Mar 04, 2019
31.33
31.50
31.13
31.22
332,657
-0.15(-0.46%)
Mar 01, 2019
31.30
31.86
31.00
31.36
733,493
+0.32(+1.03%)
Feb 28, 2019
30.89
31.12
30.38
31.04
346,505
+0.10(+0.33%)
Feb 27, 2019
32.10
32.37
30.78
30.94
424,215
-1.27(-3.94%)
Feb 26, 2019
31.90
32.57
31.82
32.21
600,045
+0.28(+0.88%)
Feb 25, 2019
31.80
32.41
31.67
31.93
534,458
+0.18(+0.58%)
Feb 22, 2019
32.16
32.31
31.51
31.74
479,313
-0.35(-1.09%)
Feb 21, 2019
33.14
33.31
31.90
32.09
401,162
-1.13(-3.41%)
Feb 20, 2019
32.31
33.29
32.21
33.22
804,610
+1.08(+3.37%)
Feb 19, 2019
32.46
33.07
31.56
32.14
1,300,565
-0.83(-2.52%)
Feb 15, 2019
32.57
33.18
32.22
32.97
838,489
+0.65(+2.01%)
Feb 14, 2019
32.04
32.46
31.96
32.32
506,947
+0.08(+0.24%)
Feb 13, 2019
32.29
32.53
32.12
32.25
383,883
+0.05(+0.15%)
Feb 12, 2019
32.44
33.16
32.10
32.20
850,622
+0.08(+0.24%)
Feb 11, 2019
31.91
32.24
31.51
32.12
405,539
+0.16(+0.51%)
Feb 08, 2019
32.35
32.35
31.64
31.96
485,408
-0.71(-2.16%)
Feb 07, 2019
32.87
32.87
32.06
32.66
379,275
-0.34(-1.03%)
Feb 06, 2019
33.00
33.18
32.74
33.00
195,704
-0.02(-0.06%)
Feb 05, 2019
33.37
33.48
32.88
33.02
232,183
-0.29(-0.87%)
Feb 04, 2019
33.25
33.40
32.97
33.31
382,111
+0.01(+0.03%)
Feb 01, 2019
34.12
34.16
33.18
33.30
423,324
-0.77(-2.27%)
Jan 31, 2019
33.06
34.09
32.85
34.08
708,398
+0.80(+2.41%)
Jan 30, 2019
33.02
33.48
32.49
33.27
610,900
+0.16(+0.50%)
Jan 29, 2019
33.13
33.40
32.78
33.11
297,873
+0.02(+0.06%)
Jan 28, 2019
32.79
33.11
32.51
33.09
338,518
+0.07(+0.21%)
Jan 25, 2019
32.87
33.32
32.78
33.02
413,304
+0.35(+1.07%)
Jan 24, 2019
32.33
32.81
31.99
32.67
248,051
+0.24(+0.75%)
Jan 23, 2019
32.72
32.86
31.76
32.43
500,479
-0.29(-0.89%)
Jan 22, 2019
32.61
33.07
32.02
32.72
399,028
-0.17(-0.53%)
Jan 18, 2019
33.07
33.42
32.53
32.89
756,571
-0.05(-0.15%)
Jan 17, 2019
31.91
32.94
31.82
32.94
619,464
+0.85(+2.65%)
Jan 16, 2019
31.25
32.31
31.10
32.09
679,112
+0.80(+2.57%)
Jan 15, 2019
32.59
32.59
30.12
31.29
1,639,544
-1.18(-3.64%)
Jan 14, 2019
31.83
32.59
31.57
32.47
438,751
+0.51(+1.61%)
Jan 11, 2019
32.14
32.23
31.62
31.96
262,279
-0.17(-0.54%)
Jan 10, 2019
31.31
32.22
31.17
32.13
461,638
+0.58(+1.84%)
Jan 09, 2019
31.42
31.79
31.27
31.55
493,570
+0.37(+1.18%)
Jan 08, 2019
31.96
31.96
30.97
31.18
544,891
-0.28(-0.89%)
Jan 07, 2019
31.60
31.78
30.75
31.46
374,911
-0.11(-0.34%)
Jan 04, 2019
30.95
31.65
30.56
31.57
527,968
+1.06(+3.49%)
Jan 03, 2019
30.73
30.95
30.06
30.50
320,171
-0.43(-1.38%)
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
.