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, 2004
19.44
19.49
18.98
19.17
463,489
-0.28(-1.41%)
Jun 29, 2004
19.21
19.47
19.21
19.44
645,501
+0.23(+1.21%)
Jun 28, 2004
19.44
19.67
19.04
19.21
415,616
-0.17(-0.86%)
Jun 25, 2004
19.39
19.67
19.24
19.38
784,920
+0.14(+0.74%)
Jun 24, 2004
19.54
19.60
19.23
19.24
739,807
-0.35(-1.79%)
Jun 23, 2004
19.04
19.59
18.96
19.59
631,103
+0.43(+2.26%)
Jun 22, 2004
19.01
19.36
18.92
19.15
504,403
+0.07(+0.39%)
Jun 21, 2004
18.84
19.29
18.83
19.08
977,370
+0.35(+1.87%)
Jun 18, 2004
18.48
18.94
18.46
18.73
515,561
+0.25(+1.35%)
Jun 17, 2004
18.35
18.54
18.31
18.48
312,552
+0.04(+0.23%)
Jun 16, 2004
18.24
18.54
18.16
18.44
436,013
+0.19(+1.05%)
Jun 15, 2004
17.99
18.37
17.99
18.24
405,898
+0.32(+1.77%)
Jun 14, 2004
18.25
18.28
17.92
17.93
404,578
-0.41(-2.23%)
Jun 10, 2004
18.10
18.35
18.10
18.34
586,830
+0.24(+1.34%)
Jun 09, 2004
18.37
18.44
18.05
18.09
292,875
-0.46(-2.47%)
Jun 08, 2004
18.31
18.69
18.26
18.55
412,736
+0.05(+0.27%)
Jun 07, 2004
18.21
18.53
18.12
18.50
360,784
+0.38(+2.07%)
Jun 04, 2004
17.84
18.25
17.84
18.13
707,651
+0.59(+3.37%)
Jun 03, 2004
17.91
17.95
17.54
17.54
385,261
-0.42(-2.32%)
Jun 02, 2004
17.91
18.05
17.66
17.95
270,318
+0.12(+0.65%)
Jun 01, 2004
17.66
17.97
17.55
17.84
483,046
+0.26(+1.47%)
May 28, 2004
17.82
17.92
17.58
17.58
269,238
-0.28(-1.59%)
May 27, 2004
17.64
17.90
17.64
17.86
508,122
+0.16(+0.89%)
May 26, 2004
17.53
17.75
17.38
17.70
484,486
+0.18(+1.00%)
May 25, 2004
16.99
17.57
16.91
17.53
380,701
+0.54(+3.19%)
May 24, 2004
17.03
17.15
16.81
16.99
361,144
+0.11(+0.64%)
May 21, 2004
16.74
17.02
16.57
16.88
550,955
+0.14(+0.85%)
May 20, 2004
16.76
16.84
16.62
16.74
436,373
+0.05(+0.30%)
May 19, 2004
17.04
17.25
16.65
16.69
491,924
-0.15(-0.89%)
May 18, 2004
16.84
16.87
16.62
16.84
261,440
+0.21(+1.25%)
May 17, 2004
16.87
17.22
16.48
16.63
536,678
-0.38(-2.21%)
May 14, 2004
16.93
17.22
16.67
17.00
411,297
-0.09(-0.54%)
May 13, 2004
17.04
17.15
16.84
17.09
535,358
+0.05(+0.29%)
May 12, 2004
16.68
17.06
16.44
17.04
647,901
+0.16(+0.94%)
May 11, 2004
16.80
17.10
16.64
16.89
622,345
+0.27(+1.60%)
May 10, 2004
16.71
16.75
16.38
16.62
504,642
-0.23(-1.34%)
May 07, 2004
17.11
17.32
16.75
16.84
558,274
-0.49(-2.84%)
May 06, 2004
17.34
17.39
17.18
17.34
397,739
-0.12(-0.67%)
May 05, 2004
17.60
17.77
17.30
17.45
637,102
-0.30(-1.69%)
May 04, 2004
17.65
18.09
17.37
17.75
503,563
+0.03(+0.14%)
May 03, 2004
17.84
17.87
17.51
17.73
546,756
-0.10(-0.56%)
Apr 30, 2004
17.78
18.21
17.70
17.83
700,333
+0.05(+0.28%)
Apr 29, 2004
18.09
18.34
17.54
17.78
595,349
-0.40(-2.20%)
Apr 28, 2004
18.28
18.44
18.04
18.18
576,032
-0.31(-1.67%)
Apr 27, 2004
18.69
18.80
18.16
18.49
925,418
-0.20(-1.07%)
Apr 26, 2004
19.32
19.40
18.54
18.69
980,730
-0.59(-3.07%)
Apr 23, 2004
19.37
19.37
18.92
19.28
542,317
-0.10(-0.52%)
Apr 22, 2004
18.90
19.45
18.72
19.38
947,855
+0.48(+2.51%)
Apr 21, 2004
18.63
18.96
18.55
18.90
875,506
+0.23(+1.25%)
Apr 20, 2004
19.29
19.50
18.67
18.67
1,181,339
-0.64(-3.32%)
Apr 19, 2004
19.17
19.41
19.13
19.31
706,932
+0.13(+0.70%)
Apr 16, 2004
19.17
19.26
18.89
19.18
1,170,061
+0.02(+0.09%)
Apr 15, 2004
18.29
19.17
17.92
19.16
2,727,183
+2.07(+12.09%)
Apr 14, 2004
17.54
17.62
16.96
17.09
716,770
-0.49(-2.80%)
Apr 13, 2004
17.54
17.78
17.54
17.59
1,257,768
+0.06(+0.33%)
Apr 12, 2004
17.37
17.53
17.29
17.53
623,664
+0.37(+2.14%)
Apr 08, 2004
17.36
17.44
17.14
17.16
616,225
-0.12(-0.67%)
Apr 07, 2004
17.27
17.38
16.91
17.28
551,435
+0.10(+0.58%)
Apr 06, 2004
17.27
17.37
17.06
17.18
424,495
-0.24(-1.39%)
Apr 05, 2004
17.29
17.47
17.14
17.42
956,134
+0.45(+2.65%)
Apr 02, 2004
17.00
17.24
16.97
16.97
770,402
+0.11(+0.64%)
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
.