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 (%)
May 30, 2003
12.89
13.28
12.89
13.24
463,849
+0.32(+2.45%)
May 29, 2003
12.78
12.96
12.74
12.93
454,130
+0.03(+0.26%)
May 28, 2003
12.94
13.08
12.84
12.89
431,334
-0.08(-0.64%)
May 27, 2003
12.84
13.00
12.64
12.98
458,689
+0.12(+0.91%)
May 23, 2003
12.87
12.95
12.69
12.86
739,807
+0.00(+0.00%)
May 22, 2003
12.70
12.98
12.69
12.86
677,776
+0.16(+1.25%)
May 21, 2003
12.09
12.79
12.04
12.70
940,176
+0.58(+4.74%)
May 20, 2003
12.19
12.26
12.07
12.13
614,186
-0.04(-0.34%)
May 19, 2003
12.27
12.41
12.15
12.17
359,105
-0.23(-1.82%)
May 16, 2003
12.09
12.39
11.90
12.39
1,171,621
+0.25(+2.06%)
May 15, 2003
12.04
12.27
12.00
12.14
772,922
+0.10(+0.83%)
May 14, 2003
12.10
12.13
11.98
12.04
380,701
-0.06(-0.48%)
May 13, 2003
12.07
12.15
11.96
12.10
453,650
-0.02(-0.14%)
May 12, 2003
11.95
12.14
11.94
12.12
291,675
+0.12(+0.97%)
May 09, 2003
11.68
12.08
11.61
12.00
391,380
+0.32(+2.78%)
May 08, 2003
11.84
11.94
11.65
11.68
246,922
-0.24(-2.03%)
May 07, 2003
11.74
12.03
11.56
11.92
360,185
+0.24(+2.07%)
May 06, 2003
11.54
11.72
11.54
11.68
598,948
+0.06(+0.50%)
May 05, 2003
11.54
11.70
11.54
11.62
712,451
-0.21(-1.76%)
May 02, 2003
11.63
11.95
11.60
11.83
328,869
+0.12(+1.00%)
May 01, 2003
11.67
11.75
11.49
11.71
201,089
-0.02(-0.21%)
Apr 30, 2003
11.66
11.76
11.50
11.74
416,456
+0.04(+0.36%)
Apr 29, 2003
11.72
11.84
11.52
11.69
433,253
-0.04(-0.35%)
Apr 28, 2003
11.46
11.74
11.46
11.74
306,913
+0.18(+1.59%)
Apr 25, 2003
11.54
11.67
11.46
11.55
300,074
-0.07(-0.65%)
Apr 24, 2003
11.49
11.73
11.42
11.63
362,224
+0.05(+0.43%)
Apr 23, 2003
11.41
11.65
11.39
11.58
361,264
+0.00(+0.00%)
Apr 22, 2003
11.25
11.63
11.21
11.58
337,988
+0.20(+1.76%)
Apr 21, 2003
11.00
11.41
11.00
11.38
335,828
-0.01(-0.07%)
Apr 17, 2003
11.23
11.40
11.00
11.39
511,121
+0.24(+2.17%)
Apr 16, 2003
11.24
11.34
11.08
11.14
341,227
+0.03(+0.22%)
Apr 15, 2003
11.09
11.26
10.92
11.12
276,797
-0.05(-0.45%)
Apr 14, 2003
11.00
11.17
10.94
11.17
345,667
+0.18(+1.59%)
Apr 11, 2003
11.10
11.19
10.94
10.99
516,881
-0.10(-0.90%)
Apr 10, 2003
11.21
11.21
10.75
11.09
260,840
-0.03(-0.30%)
Apr 09, 2003
11.11
11.44
11.01
11.13
448,491
+0.10(+0.91%)
Apr 08, 2003
11.25
11.32
11.03
11.03
382,621
-0.22(-1.93%)
Apr 07, 2003
11.45
11.57
11.18
11.24
376,382
+0.21(+1.89%)
Apr 04, 2003
10.94
11.09
10.86
11.04
342,427
+0.21(+1.92%)
Apr 03, 2003
11.10
11.10
10.81
10.83
275,237
-0.19(-1.74%)
Apr 02, 2003
10.56
11.11
10.52
11.02
701,052
+0.54(+5.17%)
Apr 01, 2003
10.18
10.48
10.11
10.48
577,951
+0.31(+3.03%)
Mar 31, 2003
10.09
10.18
9.868
10.17
733,448
-0.18(-1.77%)
Mar 28, 2003
10.43
10.50
10.03
10.35
703,332
-0.08(-0.80%)
Mar 27, 2003
10.59
10.69
10.33
10.43
568,953
-0.41(-3.77%)
Mar 26, 2003
10.99
11.02
10.67
10.84
236,723
-0.08(-0.69%)
Mar 25, 2003
10.63
10.92
10.50
10.92
502,963
+0.29(+2.74%)
Mar 24, 2003
11.46
11.46
10.52
10.63
926,018
-0.98(-8.47%)
Mar 21, 2003
11.35
11.79
11.23
11.61
510,522
+0.34(+3.03%)
Mar 20, 2003
11.07
11.35
10.88
11.27
218,606
+0.21(+1.88%)
Mar 19, 2003
11.29
11.42
10.98
11.06
553,355
-0.29(-2.57%)
Mar 18, 2003
11.13
11.44
11.07
11.35
366,184
+0.22(+2.02%)
Mar 17, 2003
10.42
11.16
10.42
11.13
491,924
+0.57(+5.37%)
Mar 14, 2003
10.90
10.90
10.47
10.56
548,196
-0.26(-2.39%)
Mar 13, 2003
10.50
10.82
10.50
10.82
468,768
+0.38(+3.59%)
Mar 12, 2003
10.43
10.60
10.34
10.44
286,876
+0.06(+0.56%)
Mar 11, 2003
10.98
11.05
10.38
10.38
349,986
-0.59(-5.39%)
Mar 10, 2003
11.04
11.09
10.88
10.98
179,732
-0.13(-1.20%)
Mar 07, 2003
11.09
11.27
10.92
11.11
277,277
-0.06(-0.52%)
Mar 06, 2003
11.04
11.17
10.87
11.17
238,043
+0.12(+1.13%)
Mar 05, 2003
11.11
11.21
10.84
11.04
396,299
-0.07(-0.60%)
Mar 04, 2003
11.54
11.57
11.09
11.11
385,621
-0.41(-3.55%)
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
.