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 31, 2016
31.92
32.34
31.85
31.99
379,924
+0.08(+0.25%)
Aug 30, 2016
31.87
32.12
31.62
31.91
399,685
-0.05(-0.15%)
Aug 29, 2016
31.83
32.02
31.56
31.96
382,032
+0.10(+0.32%)
Aug 26, 2016
32.11
32.22
31.85
31.86
506,017
-0.18(-0.56%)
Aug 25, 2016
32.30
32.35
31.52
32.03
394,887
-0.40(-1.24%)
Aug 24, 2016
32.08
32.63
31.96
32.44
572,192
+0.38(+1.20%)
Aug 23, 2016
31.69
32.08
31.59
32.05
443,525
+0.50(+1.58%)
Aug 22, 2016
31.61
31.69
31.42
31.56
504,341
-0.15(-0.47%)
Aug 19, 2016
31.60
31.87
31.48
31.71
358,284
+0.04(+0.12%)
Aug 18, 2016
31.34
31.69
31.29
31.67
413,059
+0.39(+1.26%)
Aug 17, 2016
31.57
31.66
31.07
31.27
451,545
-0.33(-1.04%)
Aug 16, 2016
31.86
32.15
31.57
31.60
507,409
-0.25(-0.80%)
Aug 15, 2016
31.85
32.24
31.85
31.86
587,380
+0.02(+0.06%)
Aug 12, 2016
32.02
32.02
31.55
31.84
415,528
-0.22(-0.67%)
Aug 11, 2016
31.92
32.18
31.84
32.05
573,986
+0.31(+0.98%)
Aug 10, 2016
31.73
31.82
31.54
31.74
458,427
+0.11(+0.36%)
Aug 09, 2016
31.64
31.87
31.44
31.63
621,003
-0.03(-0.09%)
Aug 08, 2016
32.16
32.35
31.63
31.66
889,343
-0.38(-1.20%)
Aug 05, 2016
32.77
32.90
31.99
32.04
944,987
-0.28(-0.87%)
Aug 04, 2016
31.43
33.98
31.25
32.33
2,382,896
+2.26(+7.52%)
Aug 03, 2016
29.95
30.32
29.86
30.06
881,798
-0.02(-0.06%)
Aug 02, 2016
30.67
30.67
30.05
30.08
768,764
-0.70(-2.29%)
Aug 01, 2016
30.95
30.95
30.48
30.79
419,003
-0.17(-0.55%)
Jul 29, 2016
30.60
31.01
30.59
30.96
615,508
+0.29(+0.95%)
Jul 28, 2016
30.67
30.75
29.94
30.66
629,914
-0.11(-0.37%)
Jul 27, 2016
30.64
31.07
30.64
30.78
1,173,496
+0.38(+1.27%)
Jul 26, 2016
28.68
30.59
28.68
30.39
1,824,630
+1.99(+7.00%)
Jul 25, 2016
28.33
28.67
28.31
28.40
566,425
+0.08(+0.27%)
Jul 22, 2016
28.33
28.44
28.13
28.33
457,567
-0.07(-0.23%)
Jul 21, 2016
28.03
28.44
28.03
28.39
499,766
+0.43(+1.54%)
Jul 20, 2016
28.07
28.27
27.92
27.96
650,013
-0.05(-0.17%)
Jul 19, 2016
28.87
28.89
27.91
28.01
1,045,123
-1.08(-3.71%)
Jul 18, 2016
28.98
29.19
28.60
29.09
822,917
+0.12(+0.42%)
Jul 15, 2016
29.26
29.26
28.82
28.97
780,775
-0.15(-0.52%)
Jul 14, 2016
29.11
29.40
29.01
29.12
634,025
+0.22(+0.75%)
Jul 13, 2016
29.38
29.43
28.76
28.90
720,058
-0.27(-0.93%)
Jul 12, 2016
29.14
29.65
29.09
29.17
371,549
+0.23(+0.78%)
Jul 11, 2016
29.09
29.63
28.94
28.95
424,254
+0.05(+0.16%)
Jul 08, 2016
28.67
29.13
28.30
28.90
680,081
+0.60(+2.12%)
Jul 07, 2016
28.18
29.00
28.14
28.30
429,374
+0.21(+0.74%)
Jul 06, 2016
27.73
28.21
27.61
28.09
425,810
+0.20(+0.71%)
Jul 05, 2016
28.61
28.74
27.84
27.90
406,652
-0.95(-3.29%)
Jul 01, 2016
28.14
28.84
28.84
28.84
464,444
+0.86(+3.09%)
Jun 30, 2016
27.73
28.09
27.59
27.98
824,386
+0.27(+0.98%)
Jun 29, 2016
28.24
28.62
27.65
27.71
955,883
-0.41(-1.47%)
Jun 28, 2016
28.18
29.32
27.94
28.12
1,603,794
+0.40(+1.46%)
Jun 27, 2016
28.52
28.68
27.48
27.72
801,259
-1.13(-3.90%)
Jun 24, 2016
28.15
29.12
28.04
28.84
1,521,575
-0.68(-2.29%)
Jun 23, 2016
29.68
29.68
29.26
29.52
495,974
+0.22(+0.74%)
Jun 22, 2016
29.29
29.70
29.09
29.30
412,359
+0.00(+0.00%)
Jun 21, 2016
29.26
29.49
29.00
29.30
391,229
+0.15(+0.51%)
Jun 20, 2016
29.31
29.90
29.14
29.15
693,929
+0.10(+0.36%)
Jun 17, 2016
28.81
29.09
28.53
29.05
680,239
+0.31(+1.08%)
Jun 16, 2016
28.50
28.83
28.30
28.74
264,746
+0.02(+0.07%)
Jun 15, 2016
28.86
29.26
28.69
28.72
380,292
-0.08(-0.26%)
Jun 14, 2016
28.53
28.84
28.10
28.80
653,264
+0.12(+0.43%)
Jun 13, 2016
29.12
29.13
28.56
28.68
439,012
-0.59(-2.02%)
Jun 10, 2016
29.82
29.91
29.24
29.27
707,267
-0.81(-2.68%)
Jun 09, 2016
29.93
30.16
29.68
30.07
397,916
+0.12(+0.41%)
Jun 08, 2016
29.61
30.05
29.61
29.95
571,112
+0.35(+1.17%)
Jun 07, 2016
29.50
29.79
29.41
29.60
407,932
+0.22(+0.73%)
Jun 06, 2016
29.56
29.62
29.38
29.39
488,925
-0.13(-0.45%)
Jun 03, 2016
29.67
29.80
29.40
29.52
550,661
-0.31(-1.04%)
Jun 02, 2016
29.70
29.97
29.67
29.83
552,109
+0.07(+0.22%)
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
.