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, 2018
27.84
27.84
27.84
0
-0.19(-0.67%)
Aug 30, 2018
28.22
28.32
27.77
28.03
334,319
-0.29(-1.02%)
Aug 29, 2018
28.66
28.66
28.13
28.32
500,427
-0.29(-1.01%)
Aug 28, 2018
28.46
28.66
28.39
28.61
403,502
+0.10(+0.34%)
Aug 27, 2018
28.56
28.87
28.44
28.51
517,858
+0.14(+0.51%)
Aug 24, 2018
28.32
28.66
28.22
28.37
393,194
+0.14(+0.51%)
Aug 23, 2018
28.37
28.46
28.08
28.22
453,423
-0.14(-0.51%)
Aug 22, 2018
28.70
28.99
28.08
28.37
748,571
-0.87(-2.96%)
Aug 21, 2018
29.38
29.43
28.92
29.23
550,679
-0.05(-0.16%)
Aug 20, 2018
28.70
29.28
28.51
29.28
381,239
+0.67(+2.35%)
Aug 17, 2018
28.32
28.70
28.18
28.61
504,258
+0.24(+0.85%)
Aug 16, 2018
28.51
28.80
28.32
28.37
398,462
+0.05(+0.17%)
Aug 15, 2018
28.70
28.90
28.08
28.32
556,716
-0.43(-1.50%)
Aug 14, 2018
27.98
28.99
27.89
28.75
506,263
+0.91(+3.28%)
Aug 13, 2018
29.04
29.04
27.55
27.84
663,391
-1.06(-3.66%)
Aug 10, 2018
28.90
29.40
28.61
28.90
801,780
-0.29(-0.99%)
Aug 09, 2018
28.37
29.28
28.08
29.18
748,974
+0.87(+3.06%)
Aug 08, 2018
28.94
29.01
27.93
28.32
501,106
-0.77(-2.64%)
Aug 07, 2018
28.80
29.23
28.42
29.09
811,758
+0.24(+0.83%)
Aug 06, 2018
26.78
29.14
25.73
28.85
1,588,220
+2.07(+7.72%)
Aug 03, 2018
26.64
27.02
26.25
26.78
1,431,453
+0.14(+0.54%)
Aug 02, 2018
26.83
26.88
26.40
26.64
789,923
-0.34(-1.25%)
Aug 01, 2018
27.17
27.19
26.59
26.97
721,064
-0.48(-1.75%)
Jul 31, 2018
26.88
27.50
26.44
27.45
701,400
+0.38(+1.42%)
Jul 30, 2018
25.68
27.84
25.58
27.07
1,194,294
+1.49(+5.83%)
Jul 27, 2018
24.41
25.72
23.70
25.58
1,151,089
+1.49(+6.19%)
Jul 26, 2018
24.91
25.29
23.94
24.09
1,298,897
-0.77(-3.09%)
Jul 25, 2018
24.52
24.95
24.09
24.86
743,799
+0.29(+1.17%)
Jul 24, 2018
24.67
25.05
24.57
24.57
519,067
+0.00(+0.00%)
Jul 23, 2018
24.52
24.71
24.33
24.57
687,396
-0.10(-0.39%)
Jul 20, 2018
24.71
24.81
24.33
24.67
476,695
-0.14(-0.58%)
Jul 19, 2018
24.67
25.15
24.52
24.81
490,764
+0.10(+0.39%)
Jul 18, 2018
24.18
24.81
24.18
24.71
897,042
+0.43(+1.78%)
Jul 17, 2018
23.85
24.50
23.61
24.28
544,010
+0.05(+0.20%)
Jul 16, 2018
25.00
25.05
24.23
24.23
525,550
-0.77(-3.08%)
Jul 13, 2018
25.29
25.53
24.67
25.00
806,525
-0.48(-1.89%)
Jul 12, 2018
25.68
25.70
25.19
25.48
376,472
-0.05(-0.19%)
Jul 11, 2018
25.39
25.68
25.07
25.53
410,120
-0.05(-0.19%)
Jul 10, 2018
26.64
26.68
25.53
25.58
507,104
-0.91(-3.45%)
Jul 09, 2018
26.83
26.83
26.37
26.49
529,850
-0.19(-0.72%)
Jul 06, 2018
26.93
27.12
26.59
26.68
491,098
-0.19(-0.72%)
Jul 05, 2018
25.68
27.09
25.68
26.88
1,034,774
+1.44(+5.67%)
Jul 03, 2018
25.43
25.43
25.43
0
+0.19(+0.76%)
Jul 02, 2018
25.00
25.24
24.38
25.24
592,217
-0.05(-0.19%)
Jun 29, 2018
25.68
25.77
25.15
25.29
531,465
-0.29(-1.13%)
Jun 28, 2018
26.06
26.11
25.39
25.58
768,692
-0.53(-2.03%)
Jun 27, 2018
26.25
26.54
26.01
26.11
516,448
-0.05(-0.18%)
Jun 26, 2018
26.25
26.35
25.63
26.16
610,473
-0.05(-0.18%)
Jun 25, 2018
26.01
26.30
25.29
26.20
790,467
+0.19(+0.74%)
Jun 22, 2018
26.01
26.20
25.53
26.01
940,011
+0.10(+0.37%)
Jun 21, 2018
26.73
26.78
25.92
25.92
517,511
-0.91(-3.40%)
Jun 20, 2018
26.83
26.93
26.42
26.83
510,756
+0.14(+0.54%)
Jun 19, 2018
26.06
26.78
25.72
26.68
696,074
+0.34(+1.28%)
Jun 18, 2018
25.77
26.93
25.48
26.35
825,291
+0.48(+1.86%)
Jun 15, 2018
25.96
25.77
25.87
8,202,284
+0.10(+0.37%)
Jun 14, 2018
25.82
25.96
25.58
25.77
629,289
+0.05(+0.19%)
Jun 13, 2018
25.82
25.96
25.60
25.72
937,787
-0.14(-0.56%)
Jun 12, 2018
25.82
25.96
25.53
25.87
556,062
+0.05(+0.19%)
Jun 11, 2018
25.92
26.06
25.58
25.82
882,406
-0.05(-0.19%)
Jun 08, 2018
25.72
26.25
25.58
25.87
793,084
+0.05(+0.19%)
Jun 07, 2018
25.92
26.54
25.72
25.82
782,648
-0.10(-0.37%)
Jun 06, 2018
25.96
25.92
990,148
+0.58(+2.28%)
Jun 05, 2018
25.05
25.63
24.91
25.34
699,281
+0.19(+0.76%)
Jun 04, 2018
25.00
25.22
24.91
25.15
481,868
+0.14(+0.58%)
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
.