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 30, 2019
23.48
23.59
22.86
23.00
254,602
-0.37(-1.57%)
Aug 29, 2019
22.95
23.48
22.95
23.37
267,329
+0.69(+3.05%)
Aug 28, 2019
21.95
22.78
21.90
22.68
342,302
+0.26(+1.17%)
Aug 27, 2019
22.80
22.90
22.35
22.41
206,378
-0.18(-0.78%)
Aug 26, 2019
23.15
23.15
22.53
22.59
258,240
-0.36(-1.57%)
Aug 23, 2019
23.29
23.55
22.77
22.95
456,976
-0.56(-2.36%)
Aug 22, 2019
23.54
23.79
23.31
23.50
218,963
+0.04(+0.17%)
Aug 21, 2019
23.42
23.58
23.25
23.47
265,205
+0.29(+1.26%)
Aug 20, 2019
23.40
23.55
23.10
23.17
344,968
-0.31(-1.33%)
Aug 19, 2019
23.88
24.05
23.46
23.48
282,437
-0.10(-0.41%)
Aug 16, 2019
22.92
23.73
22.90
23.58
315,934
+0.75(+3.29%)
Aug 15, 2019
23.06
23.07
22.64
22.83
396,605
-0.25(-1.10%)
Aug 14, 2019
23.69
23.97
23.06
23.09
526,685
-0.77(-3.23%)
Aug 13, 2019
22.92
23.97
22.86
23.86
829,214
+0.82(+3.55%)
Aug 12, 2019
23.15
23.38
22.83
23.04
271,009
-0.21(-0.92%)
Aug 09, 2019
23.95
24.02
23.20
23.25
367,837
-0.71(-2.97%)
Aug 08, 2019
24.32
24.45
23.68
23.96
636,898
-0.19(-0.81%)
Aug 07, 2019
23.96
24.26
23.75
24.16
425,086
+0.05(+0.20%)
Aug 06, 2019
25.11
25.11
23.82
24.11
608,997
-0.68(-2.75%)
Aug 05, 2019
24.92
25.23
24.65
24.79
448,519
-0.38(-1.51%)
Aug 02, 2019
26.07
26.08
25.16
25.17
444,975
-1.03(-3.94%)
Aug 01, 2019
26.36
26.64
25.87
26.20
679,916
-0.04(-0.15%)
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%)
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
.