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, 2018
22.51
23.61
21.62
23.42
4,714,134
-2.30(-8.94%)
Apr 27, 2018
25.86
26.78
25.59
25.71
1,138,465
-0.24(-0.92%)
Apr 26, 2018
26.29
26.41
25.81
25.95
1,027,287
-0.29(-1.09%)
Apr 25, 2018
26.91
26.98
26.07
26.24
749,428
-0.62(-2.32%)
Apr 24, 2018
26.82
26.96
26.38
26.86
1,580,606
+0.19(+0.72%)
Apr 23, 2018
26.82
27.15
26.58
26.67
736,755
+0.05(+0.18%)
Apr 20, 2018
26.58
26.77
26.34
26.62
581,960
+0.00(+0.00%)
Apr 19, 2018
27.20
27.27
26.31
26.62
559,266
-0.62(-2.28%)
Apr 18, 2018
28.59
28.59
27.06
27.25
793,728
-1.29(-4.53%)
Apr 17, 2018
29.50
29.55
28.44
28.54
743,520
-0.86(-2.93%)
Apr 16, 2018
29.02
29.69
28.78
29.40
518,212
+0.62(+2.16%)
Apr 13, 2018
29.11
29.26
28.68
28.78
599,122
-0.24(-0.82%)
Apr 12, 2018
29.07
29.43
28.78
29.02
459,663
+0.05(+0.16%)
Apr 11, 2018
28.44
29.07
28.44
28.97
395,344
+0.19(+0.67%)
Apr 10, 2018
28.49
28.92
28.30
28.78
606,242
+0.72(+2.56%)
Apr 09, 2018
27.96
28.30
27.65
28.06
355,632
+0.24(+0.86%)
Apr 06, 2018
28.68
28.83
27.58
27.82
613,111
-1.05(-3.65%)
Apr 05, 2018
28.40
29.11
28.25
28.87
534,679
+0.62(+2.20%)
Apr 04, 2018
27.01
28.44
26.91
28.25
471,149
+0.86(+3.15%)
Apr 03, 2018
27.29
27.63
27.13
27.39
704,333
+0.19(+0.70%)
Apr 02, 2018
27.92
28.11
27.06
27.20
581,733
-0.86(-3.07%)
Mar 29, 2018
28.06
28.06
28.06
0
-0.05(-0.17%)
Mar 28, 2018
27.73
28.44
27.63
28.11
552,212
+0.34(+1.21%)
Mar 27, 2018
27.82
28.16
27.73
27.77
824,069
-0.05(-0.17%)
Mar 26, 2018
27.58
27.89
27.01
27.82
710,860
+0.67(+2.47%)
Mar 23, 2018
28.59
28.78
27.15
27.15
768,506
-1.44(-5.03%)
Mar 22, 2018
28.68
29.21
28.30
28.59
809,333
-0.38(-1.32%)
Mar 21, 2018
28.73
29.35
28.59
28.97
426,735
+0.38(+1.34%)
Mar 20, 2018
28.64
28.85
28.54
28.59
579,044
-0.05(-0.17%)
Mar 19, 2018
29.07
29.21
28.32
28.64
615,914
-0.43(-1.48%)
Mar 16, 2018
28.92
29.35
28.78
29.07
1,079,716
+0.29(+1.00%)
Mar 15, 2018
28.97
29.21
28.44
28.78
811,336
-0.14(-0.50%)
Mar 14, 2018
29.50
29.74
28.90
28.92
787,991
-0.53(-1.79%)
Mar 13, 2018
30.17
30.60
29.40
29.45
985,370
-1.44(-4.65%)
Mar 12, 2018
30.74
30.98
30.45
30.89
611,584
+0.24(+0.78%)
Mar 09, 2018
31.17
31.22
30.65
30.65
516,957
-0.29(-0.93%)
Mar 08, 2018
31.56
31.80
30.74
30.93
569,395
-0.48(-1.52%)
Mar 07, 2018
31.51
30.98
31.41
485,996
+0.10(+0.31%)
Mar 06, 2018
30.74
31.34
30.62
31.32
528,232
+0.62(+2.03%)
Mar 05, 2018
30.84
31.13
30.55
30.69
762,374
-0.38(-1.23%)
Mar 02, 2018
29.26
31.17
29.26
31.08
1,163,276
+1.53(+5.19%)
Mar 01, 2018
29.98
30.24
29.38
29.55
825,416
-0.48(-1.59%)
Feb 28, 2018
31.32
31.51
29.88
30.02
1,039,594
-1.19(-3.82%)
Feb 27, 2018
31.74
32.08
31.17
31.22
808,839
-0.43(-1.36%)
Feb 26, 2018
31.45
31.72
30.93
31.65
629,156
+0.29(+0.91%)
Feb 23, 2018
31.50
31.69
31.22
31.36
652,172
-0.10(-0.30%)
Feb 22, 2018
31.45
889,685
+0.24(+0.76%)
Feb 21, 2018
31.65
32.84
31.19
31.22
1,112,537
-0.72(-2.24%)
Feb 20, 2018
32.41
32.46
30.83
31.93
2,110,708
-2.05(-6.04%)
Feb 16, 2018
33.98
33.98
33.98
0
-0.81(-2.33%)
Feb 15, 2018
34.37
34.80
34.34
34.80
472,802
+0.57(+1.67%)
Feb 14, 2018
33.75
34.41
33.60
34.22
557,352
+0.19(+0.56%)
Feb 13, 2018
33.94
34.03
635,038
-0.86(-2.46%)
Feb 12, 2018
34.61
35.18
34.32
34.89
516,573
+0.52(+1.53%)
Feb 09, 2018
35.46
35.80
33.60
34.37
882,760
-0.72(-2.04%)
Feb 08, 2018
36.51
36.75
35.03
35.08
851,764
-1.43(-3.92%)
Feb 07, 2018
35.37
36.78
35.37
36.51
605,689
+1.15(+3.24%)
Feb 06, 2018
34.61
35.73
34.32
35.37
905,131
-0.64(-1.79%)
Feb 05, 2018
37.04
37.30
35.80
36.01
629,913
-1.26(-3.39%)
Feb 02, 2018
37.14
37.66
36.99
37.28
591,087
+0.00(+0.00%)
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
.