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, 2019
25.94
26.56
25.94
26.24
710,428
+0.17(+0.64%)
Jul 30, 2019
26.60
26.62
25.43
26.08
1,097,453
-0.78(-2.90%)
Jul 29, 2019
25.56
27.96
25.56
26.86
1,876,465
-2.85(-9.58%)
Jul 26, 2019
29.71
30.18
29.24
29.70
501,186
-0.58(-1.93%)
Jul 25, 2019
30.33
30.78
30.09
30.29
316,436
-0.34(-1.11%)
Jul 24, 2019
30.47
30.69
29.97
30.63
243,875
+0.09(+0.29%)
Jul 23, 2019
30.05
30.62
29.97
30.54
245,508
+0.89(+2.99%)
Jul 22, 2019
29.85
30.23
29.28
29.66
265,772
-0.13(-0.43%)
Jul 19, 2019
29.80
30.34
29.76
29.78
341,373
+0.05(+0.16%)
Jul 18, 2019
29.99
30.01
29.60
29.73
135,209
-0.24(-0.81%)
Jul 17, 2019
29.89
30.03
29.56
29.98
252,337
+0.08(+0.26%)
Jul 16, 2019
29.31
30.04
29.25
29.90
268,508
+0.06(+0.20%)
Jul 15, 2019
30.12
30.31
29.60
29.84
187,622
-0.18(-0.58%)
Jul 12, 2019
29.58
30.32
29.38
30.02
279,314
+0.60(+2.05%)
Jul 11, 2019
29.76
29.76
29.31
29.41
213,210
-0.23(-0.79%)
Jul 10, 2019
29.90
30.10
29.46
29.65
152,395
-0.07(-0.23%)
Jul 09, 2019
29.87
29.97
29.52
29.71
116,718
-0.25(-0.85%)
Jul 08, 2019
30.81
30.92
29.95
29.97
234,522
-0.84(-2.72%)
Jul 05, 2019
30.26
30.84
30.19
30.81
162,583
+0.37(+1.22%)
Jul 03, 2019
30.18
30.65
30.08
30.44
127,194
+0.43(+1.43%)
Jul 02, 2019
30.82
30.90
29.84
30.01
283,077
-0.80(-2.59%)
Jul 01, 2019
31.15
31.33
30.54
30.81
215,169
+0.05(+0.16%)
Jun 28, 2019
30.87
31.52
30.62
30.76
424,562
-0.02(-0.06%)
Jun 27, 2019
30.38
30.80
30.15
30.78
201,934
+0.53(+1.74%)
Jun 26, 2019
30.02
30.49
29.88
30.25
223,331
+0.34(+1.14%)
Jun 25, 2019
29.70
30.15
29.60
29.91
239,259
+0.31(+1.05%)
Jun 24, 2019
29.85
30.03
29.52
29.60
262,687
-0.33(-1.11%)
Jun 21, 2019
30.17
30.40
29.74
29.93
396,251
-0.27(-0.90%)
Jun 20, 2019
30.22
30.52
30.04
30.20
282,235
+0.16(+0.52%)
Jun 19, 2019
30.31
30.43
29.95
30.05
254,066
-0.10(-0.32%)
Jun 18, 2019
30.14
30.61
29.94
30.14
276,016
+0.19(+0.62%)
Jun 17, 2019
29.96
30.29
29.75
29.96
231,064
+0.06(+0.20%)
Jun 14, 2019
29.82
30.11
29.60
29.90
189,970
+0.07(+0.23%)
Jun 13, 2019
29.83
30.25
29.63
29.83
420,547
+0.06(+0.20%)
Jun 12, 2019
29.48
29.82
29.20
29.77
318,195
+0.54(+1.83%)
Jun 11, 2019
29.11
29.53
28.96
29.24
275,318
+0.27(+0.94%)
Jun 10, 2019
29.25
29.54
28.88
28.96
153,284
-0.06(-0.20%)
Jun 07, 2019
29.16
29.43
28.79
29.02
320,652
+0.04(+0.13%)
Jun 06, 2019
28.69
29.13
28.44
28.98
211,352
+0.23(+0.81%)
Jun 05, 2019
29.03
29.21
28.34
28.75
200,119
-0.18(-0.61%)
Jun 04, 2019
28.35
28.98
28.22
28.92
299,160
+0.94(+3.34%)
Jun 03, 2019
26.83
28.16
26.83
27.99
319,447
+1.10(+4.10%)
May 31, 2019
26.92
27.25
26.34
26.89
656,589
-0.39(-1.45%)
May 30, 2019
27.95
28.30
27.08
27.28
433,220
-0.63(-2.26%)
May 29, 2019
27.81
28.01
27.33
27.91
367,357
-0.08(-0.28%)
May 28, 2019
28.15
28.35
27.93
27.99
222,724
-0.15(-0.52%)
May 24, 2019
28.03
28.36
27.70
28.14
164,737
+0.30(+1.08%)
May 23, 2019
28.01
28.07
27.41
27.84
315,489
+0.03(+0.10%)
May 22, 2019
27.95
28.08
27.52
27.81
349,126
-0.28(-1.00%)
May 21, 2019
28.35
28.52
27.94
28.09
203,690
-0.03(-0.10%)
May 20, 2019
28.12
28.31
27.69
28.12
399,541
-0.37(-1.30%)
May 17, 2019
27.91
28.51
27.73
28.49
446,541
+0.29(+1.03%)
May 16, 2019
28.55
28.60
28.16
28.20
380,927
-0.32(-1.12%)
May 15, 2019
28.06
28.53
27.68
28.52
384,118
+0.37(+1.31%)
May 14, 2019
28.31
28.51
27.97
28.15
333,691
-0.26(-0.92%)
May 13, 2019
27.74
28.55
27.69
28.41
546,161
+0.11(+0.38%)
May 10, 2019
28.22
28.44
27.75
28.30
381,470
-0.07(-0.24%)
May 09, 2019
28.69
28.69
27.93
28.37
387,893
-0.73(-2.50%)
May 08, 2019
29.14
29.50
28.84
29.10
198,362
-0.10(-0.33%)
May 07, 2019
29.53
29.59
28.81
29.20
272,368
-0.61(-2.05%)
May 06, 2019
29.48
29.99
29.14
29.81
273,179
-0.04(-0.13%)
May 03, 2019
29.36
29.89
29.26
29.85
402,062
+0.81(+2.78%)
May 02, 2019
28.63
29.13
28.63
29.04
472,732
+0.40(+1.39%)
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
.