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 (%)
Jun 30, 2017
34.49
35.11
34.21
34.26
706,801
-0.05(-0.14%)
Jun 29, 2017
34.11
34.35
33.56
34.30
2,042,108
+0.28(+0.84%)
Jun 28, 2017
33.92
34.59
33.92
34.02
484,861
+0.38(+1.13%)
Jun 27, 2017
33.97
34.26
33.59
33.64
608,040
-0.33(-0.98%)
Jun 26, 2017
33.50
34.11
33.45
33.97
415,814
+0.47(+1.42%)
Jun 23, 2017
33.78
33.97
33.45
33.50
867,953
-0.19(-0.56%)
Jun 22, 2017
33.73
33.88
33.21
33.69
568,380
-0.09(-0.28%)
Jun 21, 2017
33.64
33.92
33.40
33.78
533,511
+0.24(+0.71%)
Jun 20, 2017
33.78
34.16
33.45
33.54
637,864
-0.38(-1.12%)
Jun 19, 2017
34.02
34.07
33.50
33.92
453,786
-0.05(-0.14%)
Jun 16, 2017
33.88
34.21
33.69
33.97
940,389
-0.14(-0.42%)
Jun 15, 2017
34.07
34.45
33.88
34.11
933,447
-0.14(-0.42%)
Jun 14, 2017
35.02
35.11
34.02
34.26
742,262
-0.81(-2.30%)
Jun 13, 2017
34.64
35.11
34.35
35.06
590,715
+0.52(+1.51%)
Jun 12, 2017
34.68
35.21
34.30
34.54
746,983
-0.09(-0.27%)
Jun 09, 2017
34.83
35.21
34.40
34.64
1,114,535
-0.19(-0.54%)
Jun 08, 2017
35.35
35.35
34.78
34.83
854,389
-0.66(-1.87%)
Jun 07, 2017
35.11
35.54
34.87
35.49
858,736
+0.47(+1.36%)
Jun 06, 2017
35.21
35.30
34.89
35.02
318,513
-0.28(-0.81%)
Jun 05, 2017
35.21
35.58
34.83
35.30
430,457
+0.14(+0.41%)
Jun 02, 2017
35.25
35.67
35.02
35.16
1,016,006
-0.14(-0.40%)
Jun 01, 2017
34.64
35.54
34.55
35.30
985,783
+1.14(+3.33%)
May 31, 2017
34.11
34.30
33.92
34.16
1,253,626
+0.05(+0.14%)
May 30, 2017
34.16
34.49
33.97
34.11
479,721
-0.04(-0.13%)
May 26, 2017
34.30
34.30
33.92
34.16
304,393
-0.09(-0.28%)
May 25, 2017
34.30
34.51
34.01
34.25
513,717
+0.05(+0.14%)
May 24, 2017
34.01
34.30
33.87
34.20
663,045
+0.19(+0.56%)
May 23, 2017
34.11
34.25
33.97
34.01
669,747
-0.05(-0.14%)
May 22, 2017
34.11
34.39
33.99
34.06
541,359
+0.00(+0.00%)
May 19, 2017
34.06
34.25
33.83
34.06
482,440
+0.19(+0.56%)
May 18, 2017
34.01
34.11
33.59
33.87
900,195
+0.00(+0.00%)
May 17, 2017
35.06
35.17
33.71
33.87
844,851
-1.18(-3.37%)
May 16, 2017
35.72
35.86
35.06
35.06
681,998
-0.62(-1.72%)
May 15, 2017
35.53
35.79
35.10
35.67
876,061
+0.14(+0.40%)
May 12, 2017
36.10
36.33
35.43
35.53
582,995
-0.66(-1.83%)
May 11, 2017
36.05
36.62
35.72
36.19
750,352
+0.05(+0.13%)
May 10, 2017
36.29
36.66
36.00
36.14
656,222
-0.09(-0.26%)
May 09, 2017
36.81
37.18
36.21
36.24
626,011
-0.47(-1.29%)
May 08, 2017
37.28
37.37
36.66
36.71
526,855
-0.57(-1.52%)
May 05, 2017
37.52
37.56
36.81
37.28
654,230
-0.24(-0.63%)
May 04, 2017
36.24
37.52
36.19
37.52
1,059,755
+1.32(+3.66%)
May 03, 2017
35.48
36.33
35.25
36.19
1,230,587
+0.71(+2.00%)
May 02, 2017
36.00
36.29
35.29
35.48
1,178,820
-0.52(-1.45%)
May 01, 2017
36.29
36.52
35.69
36.00
1,160,573
-0.24(-0.65%)
Apr 28, 2017
36.90
37.61
36.05
36.24
1,081,018
-0.80(-2.17%)
Apr 27, 2017
37.09
38.39
36.43
37.04
2,012,798
-4.02(-9.79%)
Apr 26, 2017
41.21
41.49
41.02
41.06
788,796
+0.05(+0.12%)
Apr 25, 2017
41.68
41.94
40.97
41.02
709,008
-0.28(-0.69%)
Apr 24, 2017
41.30
41.49
41.02
41.30
507,756
+0.62(+1.51%)
Apr 21, 2017
41.11
41.44
40.35
40.69
702,763
-0.62(-1.49%)
Apr 20, 2017
41.16
41.63
40.69
41.30
626,516
+0.43(+1.04%)
Apr 19, 2017
40.59
41.02
40.36
40.87
718,454
+0.43(+1.05%)
Apr 18, 2017
40.21
40.78
40.02
40.45
644,286
-0.52(-1.27%)
Apr 17, 2017
41.06
41.16
40.58
40.97
311,848
+0.24(+0.58%)
Apr 13, 2017
40.78
41.30
40.73
40.73
745,344
-0.24(-0.58%)
Apr 12, 2017
42.06
42.06
40.92
40.97
590,640
-1.09(-2.59%)
Apr 11, 2017
41.63
42.10
41.35
42.06
427,749
+0.38(+0.91%)
Apr 10, 2017
41.39
41.92
41.21
41.68
368,921
+0.38(+0.92%)
Apr 07, 2017
41.06
41.35
40.78
41.30
348,813
+0.09(+0.23%)
Apr 06, 2017
40.78
41.30
40.50
41.21
559,765
+0.43(+1.04%)
Apr 05, 2017
40.87
41.44
40.50
40.78
885,651
+0.28(+0.70%)
Apr 04, 2017
41.16
41.44
40.26
40.50
575,591
-0.85(-2.06%)
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
.