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 29, 2018
25.68
25.77
25.15
25.29
531,465
-0.29(-1.13%)
Jun 28, 2018
26.06
26.11
25.39
25.58
768,692
-0.53(-2.03%)
Jun 27, 2018
26.25
26.54
26.01
26.11
516,448
-0.05(-0.18%)
Jun 26, 2018
26.25
26.35
25.63
26.16
610,473
-0.05(-0.18%)
Jun 25, 2018
26.01
26.30
25.29
26.20
790,467
+0.19(+0.74%)
Jun 22, 2018
26.01
26.20
25.53
26.01
940,011
+0.10(+0.37%)
Jun 21, 2018
26.73
26.78
25.92
25.92
517,511
-0.91(-3.40%)
Jun 20, 2018
26.83
26.93
26.42
26.83
510,756
+0.14(+0.54%)
Jun 19, 2018
26.06
26.78
25.72
26.68
696,074
+0.34(+1.28%)
Jun 18, 2018
25.77
26.93
25.48
26.35
825,291
+0.48(+1.86%)
Jun 15, 2018
25.96
25.77
25.87
8,202,284
+0.10(+0.37%)
Jun 14, 2018
25.82
25.96
25.58
25.77
629,289
+0.05(+0.19%)
Jun 13, 2018
25.82
25.96
25.60
25.72
937,787
-0.14(-0.56%)
Jun 12, 2018
25.82
25.96
25.53
25.87
556,062
+0.05(+0.19%)
Jun 11, 2018
25.92
26.06
25.58
25.82
882,406
-0.05(-0.19%)
Jun 08, 2018
25.72
26.25
25.58
25.87
793,084
+0.05(+0.19%)
Jun 07, 2018
25.92
26.54
25.72
25.82
782,648
-0.10(-0.37%)
Jun 06, 2018
25.96
25.92
990,148
+0.58(+2.28%)
Jun 05, 2018
25.05
25.63
24.91
25.34
699,281
+0.19(+0.76%)
Jun 04, 2018
25.00
25.22
24.91
25.15
481,868
+0.14(+0.58%)
Jun 01, 2018
24.95
25.29
24.62
25.00
580,183
+0.29(+1.17%)
May 31, 2018
24.91
25.00
24.42
24.71
685,718
-0.04(-0.17%)
May 30, 2018
24.28
24.85
24.13
24.76
671,854
+0.57(+2.38%)
May 29, 2018
24.18
24.61
23.99
24.18
674,361
-0.19(-0.79%)
May 25, 2018
24.37
24.37
24.37
0
+0.24(+0.99%)
May 24, 2018
24.13
24.33
23.89
24.13
472,097
-0.19(-0.79%)
May 23, 2018
24.47
24.52
24.09
24.33
493,642
-0.29(-1.17%)
May 22, 2018
25.14
25.47
24.57
24.61
665,064
-0.53(-2.10%)
May 21, 2018
24.76
25.33
24.76
25.14
541,869
+0.43(+1.74%)
May 18, 2018
24.57
24.76
23.99
24.71
1,133,311
+0.24(+0.98%)
May 17, 2018
24.42
24.57
24.13
24.47
795,909
+0.00(+0.00%)
May 16, 2018
24.28
24.47
23.89
24.47
706,271
+0.29(+1.19%)
May 15, 2018
24.04
24.66
23.80
24.18
923,579
+0.10(+0.40%)
May 14, 2018
24.61
24.76
23.85
24.09
529,606
-0.53(-2.14%)
May 11, 2018
24.66
25.04
24.33
24.61
1,019,330
-0.05(-0.19%)
May 10, 2018
23.70
24.71
23.70
24.66
810,316
+0.96(+4.04%)
May 09, 2018
22.94
24.09
22.87
23.70
1,145,988
+0.72(+3.13%)
May 08, 2018
23.13
23.27
22.70
22.98
725,515
-0.14(-0.62%)
May 07, 2018
23.32
24.04
22.98
23.13
1,309,152
-0.14(-0.62%)
May 04, 2018
23.27
23.75
23.08
23.27
738,262
+0.00(+0.00%)
May 03, 2018
23.22
23.32
22.70
23.27
858,007
-0.05(-0.21%)
May 02, 2018
23.13
23.51
22.94
23.32
1,414,480
+0.29(+1.25%)
May 01, 2018
23.18
23.27
22.48
23.03
1,982,882
-0.38(-1.64%)
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%)
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
.