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 31, 2021
56.03
56.48
55.88
55.88
597,956
-0.23(-0.41%)
Mar 30, 2021
55.68
56.32
55.68
56.11
595,480
+0.61(+1.10%)
Mar 29, 2021
55.79
56.45
55.46
55.50
679,543
-0.29(-0.52%)
Mar 26, 2021
56.05
56.05
55.29
55.79
948,800
+0.34(+0.61%)
Mar 25, 2021
54.05
55.70
54.02
55.45
1,162,946
+0.75(+1.37%)
Mar 24, 2021
56.01
56.03
54.70
54.70
622,413
-0.77(-1.39%)
Mar 23, 2021
55.33
55.98
54.94
55.47
673,974
-0.58(-1.03%)
Mar 22, 2021
56.06
56.44
55.59
56.05
339,551
+0.07(+0.12%)
Mar 19, 2021
56.94
56.94
55.98
55.98
1,258,355
-0.83(-1.46%)
Mar 18, 2021
57.21
57.59
56.80
56.81
321,417
-0.68(-1.18%)
Mar 17, 2021
56.90
57.57
56.63
57.49
390,338
+0.62(+1.09%)
Mar 16, 2021
57.15
57.29
56.73
56.87
347,711
-0.63(-1.09%)
Mar 15, 2021
57.86
57.99
57.00
57.50
327,224
-0.34(-0.59%)
Mar 12, 2021
57.85
58.16
57.58
57.84
378,077
+0.11(+0.19%)
Mar 11, 2021
57.51
57.81
57.29
57.73
468,281
+0.11(+0.19%)
Mar 10, 2021
57.38
57.74
56.82
57.62
693,789
+0.45(+0.79%)
Mar 09, 2021
57.92
58.21
57.08
57.17
1,058,546
-0.90(-1.55%)
Mar 08, 2021
58.41
58.41
57.54
58.07
704,961
+0.25(+0.43%)
Mar 05, 2021
58.36
58.38
57.24
57.82
1,314,255
+0.25(+0.43%)
Mar 04, 2021
58.57
58.91
57.50
57.57
1,101,772
-0.95(-1.62%)
Mar 03, 2021
57.85
58.67
57.72
58.51
1,608,393
+1.00(+1.74%)
Mar 02, 2021
57.15
58.15
57.00
57.52
1,572,601
+0.37(+0.65%)
Mar 01, 2021
58.06
58.12
56.75
57.15
1,008,376
+0.01(+0.02%)
Feb 26, 2021
56.30
57.48
55.93
57.14
2,088,442
+1.01(+1.81%)
Feb 25, 2021
56.79
57.24
56.12
56.12
1,520,281
-0.78(-1.37%)
Feb 24, 2021
57.27
57.80
56.56
56.90
2,586,479
-0.75(-1.30%)
Feb 23, 2021
56.27
57.98
55.41
57.65
3,511,944
+1.22(+2.15%)
Feb 22, 2021
52.36
57.47
51.29
56.43
10,366,457
+12.82(+29.40%)
Feb 19, 2021
43.13
44.11
43.13
43.61
406,986
+1.05(+2.46%)
Feb 18, 2021
42.23
42.84
42.08
42.56
308,494
-0.01(-0.02%)
Feb 17, 2021
41.81
42.65
41.23
42.57
235,973
+0.61(+1.45%)
Feb 16, 2021
41.89
42.25
41.60
41.97
233,647
+0.35(+0.84%)
Feb 12, 2021
41.72
42.10
40.96
41.62
203,744
-0.68(-1.60%)
Feb 11, 2021
42.52
42.67
41.34
42.29
271,431
+0.14(+0.33%)
Feb 10, 2021
41.04
42.69
41.04
42.16
316,215
+1.24(+3.02%)
Feb 09, 2021
39.64
41.60
39.49
40.92
396,891
+1.04(+2.60%)
Feb 08, 2021
40.16
40.21
39.47
39.88
281,124
-0.10(-0.25%)
Feb 05, 2021
40.00
40.05
38.77
39.98
321,875
+0.61(+1.54%)
Feb 04, 2021
38.57
39.45
38.36
39.38
341,219
+0.95(+2.46%)
Feb 03, 2021
38.17
38.57
37.84
38.43
293,489
+0.56(+1.47%)
Feb 02, 2021
37.84
38.03
36.93
37.87
277,450
+0.56(+1.50%)
Feb 01, 2021
36.88
37.80
36.81
37.31
434,366
+0.70(+1.90%)
Jan 29, 2021
37.29
37.51
36.17
36.62
466,604
-0.95(-2.52%)
Jan 28, 2021
37.39
37.85
36.74
37.56
399,340
+0.51(+1.37%)
Jan 27, 2021
37.47
37.86
36.07
37.05
616,969
-1.28(-3.33%)
Jan 26, 2021
39.21
39.59
38.12
38.33
228,536
-0.50(-1.28%)
Jan 25, 2021
39.84
39.84
38.12
38.83
395,004
-1.20(-2.99%)
Jan 22, 2021
39.92
40.17
39.15
40.02
300,096
-0.20(-0.50%)
Jan 21, 2021
39.79
40.69
39.55
40.22
298,292
+0.60(+1.51%)
Jan 20, 2021
39.32
39.90
39.01
39.62
276,275
+0.51(+1.30%)
Jan 19, 2021
39.31
39.51
38.51
39.12
508,827
+0.09(+0.23%)
Jan 15, 2021
40.91
41.02
38.97
39.03
615,448
-2.41(-5.82%)
Jan 14, 2021
41.76
41.85
41.22
41.44
298,042
+0.02(+0.05%)
Jan 13, 2021
42.14
42.71
40.26
41.42
673,382
-0.72(-1.70%)
Jan 12, 2021
40.66
42.26
40.00
42.14
618,780
+1.48(+3.65%)
Jan 11, 2021
40.19
40.94
39.98
40.65
216,700
-0.21(-0.51%)
Jan 08, 2021
42.06
42.20
40.39
40.86
407,588
-0.34(-0.82%)
Jan 07, 2021
40.85
41.79
40.80
41.20
282,411
+0.53(+1.30%)
Jan 06, 2021
40.88
41.59
39.55
40.67
661,777
+0.44(+1.09%)
Jan 05, 2021
38.69
40.53
38.44
40.23
497,821
+1.25(+3.19%)
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
.