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 (%)
Jul 31, 2003
14.29
14.41
14.06
14.17
487,965
+0.00(+0.00%)
Jul 30, 2003
14.04
14.25
13.94
14.17
379,262
+0.04(+0.29%)
Jul 29, 2003
14.14
14.34
13.96
14.13
495,764
-0.15(-1.05%)
Jul 28, 2003
14.00
14.30
13.92
14.28
651,620
+0.23(+1.66%)
Jul 25, 2003
13.61
14.11
13.58
14.04
470,808
+0.46(+3.37%)
Jul 24, 2003
13.78
14.03
13.57
13.59
416,096
-0.11(-0.79%)
Jul 23, 2003
13.69
13.73
13.38
13.69
335,948
+0.00(+0.00%)
Jul 22, 2003
13.59
13.71
13.39
13.69
588,630
+0.09(+0.67%)
Jul 21, 2003
13.99
13.99
13.51
13.60
500,443
-0.39(-2.80%)
Jul 18, 2003
13.88
13.99
13.73
13.99
362,944
+0.18(+1.33%)
Jul 17, 2003
14.09
14.17
13.76
13.81
461,209
-0.38(-2.64%)
Jul 16, 2003
14.13
14.25
13.40
14.19
794,518
+0.04(+0.29%)
Jul 15, 2003
14.29
14.34
14.09
14.14
395,939
-0.15(-1.05%)
Jul 14, 2003
14.32
14.38
14.15
14.29
397,739
-0.03(-0.18%)
Jul 11, 2003
14.20
14.39
14.07
14.32
382,621
+0.02(+0.12%)
Jul 10, 2003
14.39
14.57
14.15
14.30
316,151
-0.25(-1.72%)
Jul 09, 2003
14.69
14.79
14.44
14.55
580,111
-0.28(-1.91%)
Jul 08, 2003
13.67
14.94
13.67
14.84
962,733
-0.08(-0.50%)
Jul 07, 2003
14.87
15.07
14.79
14.91
335,468
+0.16(+1.07%)
Jul 03, 2003
14.74
15.00
14.67
14.75
166,894
-0.16(-1.06%)
Jul 02, 2003
14.64
14.98
14.64
14.91
318,431
+0.28(+1.88%)
Jul 01, 2003
14.71
14.71
14.18
14.64
564,993
-0.03(-0.17%)
Jun 30, 2003
14.34
14.94
14.25
14.66
1,743,693
+0.25(+1.74%)
Jun 27, 2003
14.19
14.54
14.17
14.41
544,236
+0.10(+0.70%)
Jun 26, 2003
13.95
14.35
13.89
14.31
516,161
+0.19(+1.36%)
Jun 25, 2003
14.17
14.31
14.09
14.12
408,657
-0.03(-0.18%)
Jun 24, 2003
14.14
14.34
14.14
14.14
471,168
+0.04(+0.29%)
Jun 23, 2003
14.59
14.61
14.04
14.10
609,147
-0.39(-2.70%)
Jun 20, 2003
14.88
14.89
14.47
14.49
815,035
-0.04(-0.29%)
Jun 19, 2003
14.62
14.80
14.46
14.54
402,778
-0.12(-0.85%)
Jun 18, 2003
14.75
14.81
14.43
14.66
428,814
-0.05(-0.34%)
Jun 17, 2003
14.50
14.75
14.36
14.71
437,093
+0.01(+0.06%)
Jun 16, 2003
14.38
14.73
14.25
14.70
452,450
+0.45(+3.16%)
Jun 13, 2003
14.61
14.62
14.07
14.25
403,258
-0.58(-3.88%)
Jun 12, 2003
14.83
14.83
14.58
14.83
306,193
+0.00(+0.00%)
Jun 11, 2003
14.28
14.83
14.17
14.83
555,395
+0.55(+3.85%)
Jun 10, 2003
13.85
14.29
13.82
14.28
348,666
+0.43(+3.07%)
Jun 09, 2003
13.88
14.06
13.74
13.85
498,763
-0.22(-1.60%)
Jun 06, 2003
14.36
14.59
13.99
14.08
712,451
-0.18(-1.23%)
Jun 05, 2003
13.93
14.25
13.71
14.25
662,778
+0.16(+1.12%)
Jun 04, 2003
13.79
14.12
13.64
14.09
708,851
+0.11(+0.77%)
Jun 03, 2003
13.72
14.01
13.54
13.99
809,516
+0.43(+3.20%)
Jun 02, 2003
13.34
13.70
13.24
13.55
499,123
+0.31(+2.33%)
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%)
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
.