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 (%)
Aug 29, 2014
27.99
28.36
28.36
28.36
717,472
+0.42(+1.51%)
Aug 28, 2014
27.68
28.15
27.56
27.93
551,039
+0.23(+0.81%)
Aug 27, 2014
27.72
27.89
27.56
27.71
744,120
-0.09(-0.33%)
Aug 26, 2014
27.52
28.08
27.52
27.80
1,185,897
+0.28(+1.03%)
Aug 25, 2014
27.63
27.71
27.51
27.52
449,060
-0.02(-0.07%)
Aug 22, 2014
27.46
27.68
27.26
27.53
413,304
+0.04(+0.13%)
Aug 21, 2014
27.63
27.72
27.39
27.50
451,524
-0.09(-0.33%)
Aug 20, 2014
27.31
27.65
27.28
27.59
471,542
+0.21(+0.77%)
Aug 19, 2014
27.32
27.64
27.30
27.38
1,066,303
+0.19(+0.71%)
Aug 18, 2014
27.63
27.83
27.17
27.19
1,083,022
-0.27(-0.97%)
Aug 15, 2014
27.87
27.87
27.38
27.45
651,490
-0.14(-0.50%)
Aug 14, 2014
27.96
28.07
27.54
27.59
784,784
-0.45(-1.60%)
Aug 13, 2014
28.11
28.19
27.96
28.04
628,350
+0.06(+0.23%)
Aug 12, 2014
28.03
28.19
27.96
27.97
875,073
-0.03(-0.10%)
Aug 11, 2014
27.63
28.20
27.63
28.00
1,131,425
+0.50(+1.83%)
Aug 08, 2014
26.99
27.58
26.84
27.50
1,046,292
+0.67(+2.49%)
Aug 07, 2014
25.28
27.04
25.21
26.83
1,506,941
+0.49(+1.84%)
Aug 06, 2014
26.78
27.16
26.24
26.34
1,126,365
-0.49(-1.84%)
Aug 05, 2014
26.77
27.20
26.67
26.84
464,101
-0.08(-0.31%)
Aug 04, 2014
26.50
27.04
26.43
26.92
463,793
+0.44(+1.66%)
Aug 01, 2014
26.50
26.63
26.17
26.48
507,148
+0.00(+0.00%)
Jul 31, 2014
26.14
26.76
26.13
26.48
678,298
+0.22(+0.84%)
Jul 30, 2014
27.25
27.25
26.21
26.26
1,140,892
-0.83(-3.08%)
Jul 29, 2014
27.46
27.48
27.09
27.09
349,621
-0.34(-1.24%)
Jul 28, 2014
27.94
27.94
27.43
27.43
486,330
-0.46(-1.64%)
Jul 25, 2014
27.59
27.92
27.55
27.89
493,763
+0.10(+0.36%)
Jul 24, 2014
27.79
27.92
27.52
27.79
708,084
+0.04(+0.13%)
Jul 23, 2014
27.94
28.04
27.50
27.75
881,193
-0.26(-0.92%)
Jul 22, 2014
27.41
28.73
27.41
28.01
1,903,061
+0.77(+2.83%)
Jul 21, 2014
27.40
27.53
27.08
27.24
550,634
-0.26(-0.93%)
Jul 18, 2014
27.08
27.52
26.99
27.50
857,238
+0.38(+1.39%)
Jul 17, 2014
27.40
27.54
27.09
27.12
1,250,336
-0.43(-1.56%)
Jul 16, 2014
27.30
27.59
27.08
27.55
1,155,548
+0.43(+1.59%)
Jul 15, 2014
27.24
27.35
26.76
27.12
854,339
-0.19(-0.70%)
Jul 14, 2014
27.01
27.38
26.83
27.31
498,806
+0.44(+1.64%)
Jul 11, 2014
26.89
27.04
26.58
26.87
264,394
-0.05(-0.20%)
Jul 10, 2014
26.52
27.10
26.36
26.93
442,749
-0.01(-0.03%)
Jul 09, 2014
26.70
27.09
26.57
26.94
502,295
+0.23(+0.86%)
Jul 08, 2014
26.77
26.87
26.39
26.71
460,057
-0.10(-0.38%)
Jul 07, 2014
27.27
27.45
26.78
26.81
383,521
-0.42(-1.55%)
Jul 03, 2014
27.18
27.23
27.23
27.23
219,734
+0.21(+0.78%)
Jul 02, 2014
26.92
27.31
26.82
27.02
506,787
+0.05(+0.20%)
Jul 01, 2014
27.41
27.71
26.96
26.97
927,452
-0.53(-1.93%)
Jun 30, 2014
27.56
27.59
26.99
27.50
844,668
+0.12(+0.44%)
Jun 27, 2014
26.59
27.45
26.59
27.38
764,792
+0.59(+2.19%)
Jun 26, 2014
27.08
27.08
26.56
26.79
433,299
-0.27(-1.02%)
Jun 25, 2014
26.13
27.12
26.09
27.07
551,122
+0.75(+2.86%)
Jun 24, 2014
27.22
27.43
26.16
26.31
950,597
-0.93(-3.43%)
Jun 23, 2014
27.42
27.49
27.09
27.25
695,405
-0.09(-0.34%)
Jun 20, 2014
27.45
27.52
27.22
27.34
1,168,714
-0.06(-0.23%)
Jun 19, 2014
27.41
27.46
27.19
27.41
499,720
+0.03(+0.10%)
Jun 18, 2014
27.34
27.39
27.06
27.38
534,545
+0.12(+0.44%)
Jun 17, 2014
27.33
27.44
27.13
27.26
849,564
-0.06(-0.23%)
Jun 16, 2014
27.09
27.41
27.09
27.32
582,851
+0.22(+0.81%)
Jun 13, 2014
27.01
27.19
26.76
27.10
696,917
+0.10(+0.37%)
Jun 12, 2014
26.92
27.02
26.69
27.00
940,183
-0.03(-0.10%)
Jun 11, 2014
27.12
27.22
26.91
27.03
555,610
-0.28(-1.01%)
Jun 10, 2014
26.74
27.30
26.53
27.30
671,708
+0.37(+1.36%)
Jun 06, 2014
26.21
27.19
26.08
26.94
1,053,755
+0.78(+2.98%)
Jun 05, 2014
26.06
26.31
25.87
26.16
616,314
+0.14(+0.53%)
Jun 04, 2014
25.51
26.26
25.21
26.02
794,239
+0.37(+1.43%)
Jun 03, 2014
25.64
25.91
25.54
25.65
484,528
-0.05(-0.21%)
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
.