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 (%)
Apr 30, 2002
19.79
20.67
19.67
20.67
895,663
+1.08(+5.53%)
Apr 29, 2002
20.36
20.36
19.50
19.59
568,233
-0.61(-3.01%)
Apr 26, 2002
19.67
20.37
19.67
20.19
668,058
+0.53(+2.67%)
Apr 25, 2002
19.75
19.91
19.56
19.67
513,281
-0.19(-0.97%)
Apr 24, 2002
19.17
20.00
19.17
19.86
708,611
+0.61(+3.16%)
Apr 23, 2002
18.96
19.46
18.88
19.25
291,795
+0.12(+0.61%)
Apr 22, 2002
18.79
19.31
18.67
19.14
348,906
+0.13(+0.70%)
Apr 19, 2002
18.67
19.34
18.67
19.00
458,210
+0.12(+0.66%)
Apr 18, 2002
19.13
19.37
18.17
18.88
648,740
-0.07(-0.35%)
Apr 17, 2002
19.21
19.34
18.75
18.94
336,668
-0.56(-2.86%)
Apr 16, 2002
19.50
19.59
18.96
19.50
382,981
-0.04(-0.21%)
Apr 15, 2002
19.50
19.54
19.04
19.54
511,481
-0.06(-0.30%)
Apr 12, 2002
19.29
19.74
19.21
19.60
484,845
+0.34(+1.77%)
Apr 11, 2002
19.33
19.75
19.22
19.26
715,210
-0.03(-0.17%)
Apr 10, 2002
18.35
19.58
18.35
19.29
1,915,507
+1.78(+10.13%)
Apr 09, 2002
17.46
17.73
17.24
17.52
306,673
+0.08(+0.43%)
Apr 08, 2002
17.04
17.46
16.42
17.44
435,533
+0.23(+1.36%)
Apr 05, 2002
17.09
17.49
17.09
17.21
348,426
+0.17(+0.98%)
Apr 04, 2002
16.89
17.09
16.89
17.04
539,197
+0.16(+0.94%)
Apr 03, 2002
17.14
17.46
16.71
16.89
574,712
-0.59(-3.39%)
Apr 02, 2002
17.34
17.59
17.29
17.48
312,672
-0.15(-0.85%)
Apr 01, 2002
17.84
17.88
17.28
17.63
322,390
-0.42(-2.31%)
Mar 29, 2002
17.89
18.15
17.85
18.04
424,615
+0.00(+0.00%)
Mar 28, 2002
17.89
18.15
17.85
18.04
424,615
-0.06(-0.32%)
Mar 27, 2002
18.24
18.24
17.76
18.10
329,109
-0.14(-0.78%)
Mar 26, 2002
17.54
18.30
17.46
18.24
448,971
+0.78(+4.49%)
Mar 25, 2002
17.88
17.93
17.38
17.46
468,528
-0.54(-3.01%)
Mar 22, 2002
17.67
18.21
17.59
18.00
436,373
+0.20(+1.12%)
Mar 21, 2002
17.54
17.83
17.46
17.80
337,628
+0.18(+0.99%)
Mar 20, 2002
17.79
17.83
17.49
17.63
464,929
-0.42(-2.31%)
Mar 19, 2002
17.99
18.29
17.99
18.04
436,133
+0.13(+0.74%)
Mar 18, 2002
17.94
18.31
17.64
17.91
602,548
-0.02(-0.09%)
Mar 15, 2002
18.46
18.50
17.89
17.93
599,548
-0.78(-4.19%)
Mar 14, 2002
18.04
18.78
17.97
18.71
1,791,326
+0.47(+2.56%)
Mar 13, 2002
16.67
18.43
16.67
18.24
1,990,856
+1.71(+10.33%)
Mar 12, 2002
16.25
16.63
16.17
16.54
135,939
+0.20(+1.22%)
Mar 11, 2002
16.24
16.34
15.94
16.34
576,751
+0.12(+0.72%)
Mar 08, 2002
16.59
16.66
16.13
16.22
220,646
-0.33(-1.97%)
Mar 07, 2002
16.00
16.59
16.00
16.54
378,902
+0.38(+2.37%)
Mar 06, 2002
16.09
16.61
16.04
16.16
444,892
-0.09(-0.56%)
Mar 05, 2002
16.67
16.67
15.92
16.25
481,846
-0.42(-2.50%)
Mar 04, 2002
16.26
16.67
16.24
16.67
443,572
+0.44(+2.72%)
Mar 01, 2002
16.04
16.37
15.92
16.23
409,617
+0.29(+1.83%)
Feb 28, 2002
15.75
16.00
15.64
15.94
489,645
+0.16(+1.00%)
Feb 27, 2002
15.82
16.09
15.70
15.78
383,941
+0.10(+0.64%)
Feb 26, 2002
15.46
15.78
15.46
15.68
233,964
+0.06(+0.37%)
Feb 25, 2002
15.21
15.62
15.11
15.62
443,092
+0.59(+3.94%)
Feb 22, 2002
14.75
15.29
14.64
15.03
319,271
+0.24(+1.63%)
Feb 21, 2002
14.77
15.21
14.71
14.79
380,941
-0.01(-0.06%)
Feb 20, 2002
14.65
14.96
14.39
14.79
320,471
+0.23(+1.54%)
Feb 19, 2002
14.55
14.88
14.43
14.57
309,312
-0.19(-1.30%)
Feb 18, 2002
14.75
14.94
14.63
14.76
479,206
+0.00(+0.00%)
Feb 15, 2002
14.75
14.94
14.63
14.76
421,495
+0.01(+0.06%)
Feb 14, 2002
14.96
15.00
14.70
14.75
599,308
-0.22(-1.45%)
Feb 13, 2002
14.59
14.99
14.54
14.97
616,225
+0.43(+2.98%)
Feb 12, 2002
14.17
14.59
14.17
14.54
506,802
+0.37(+2.59%)
Feb 11, 2002
13.34
14.54
13.29
14.17
698,293
+1.00(+7.59%)
Feb 08, 2002
12.49
13.26
12.41
13.17
934,297
+0.88(+7.19%)
Feb 07, 2002
12.49
12.63
12.19
12.29
187,051
-0.12(-1.01%)
Feb 06, 2002
12.46
12.59
12.34
12.41
376,142
-0.26(-2.04%)
Feb 05, 2002
12.63
12.84
12.46
12.67
513,281
+0.04(+0.33%)
Feb 04, 2002
12.71
12.89
12.54
12.63
338,468
-0.16(-1.24%)
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
.