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, 2020
34.53
34.90
34.24
34.36
300,811
-0.08(-0.25%)
Aug 28, 2020
34.62
34.62
33.94
34.44
248,889
+0.01(+0.03%)
Aug 27, 2020
34.68
34.84
34.04
34.43
396,778
-0.33(-0.94%)
Aug 26, 2020
35.06
35.27
34.74
34.76
259,387
-0.02(-0.06%)
Aug 25, 2020
34.89
35.24
34.34
34.78
298,134
+0.09(+0.26%)
Aug 24, 2020
34.65
35.09
34.14
34.69
325,438
+0.51(+1.48%)
Aug 21, 2020
33.86
34.25
33.43
34.18
220,629
-0.05(-0.14%)
Aug 20, 2020
34.36
34.63
34.03
34.23
361,578
-0.30(-0.86%)
Aug 19, 2020
34.07
34.69
33.89
34.53
577,131
+0.44(+1.28%)
Aug 18, 2020
34.65
34.83
33.88
34.09
335,329
-0.52(-1.49%)
Aug 17, 2020
34.28
34.82
34.23
34.61
461,076
+0.43(+1.25%)
Aug 14, 2020
34.41
34.95
34.10
34.18
527,754
-0.31(-0.89%)
Aug 13, 2020
34.28
34.93
34.24
34.49
431,815
+0.09(+0.26%)
Aug 12, 2020
35.93
35.95
34.39
34.40
648,308
-1.06(-2.99%)
Aug 11, 2020
36.41
36.87
35.23
35.46
422,110
-0.66(-1.84%)
Aug 10, 2020
35.32
36.22
35.32
36.12
363,443
+1.20(+3.43%)
Aug 07, 2020
34.28
34.97
34.23
34.93
381,206
+0.47(+1.35%)
Aug 06, 2020
34.68
35.12
34.11
34.46
385,703
-0.33(-0.94%)
Aug 05, 2020
35.31
35.49
34.37
34.79
495,190
-0.20(-0.57%)
Aug 04, 2020
34.73
36.51
34.73
34.99
700,326
+0.52(+1.49%)
Aug 03, 2020
32.02
34.51
30.62
34.47
1,203,686
+3.70(+12.01%)
Jul 31, 2020
31.31
31.31
30.19
30.77
657,750
-0.76(-2.42%)
Jul 30, 2020
31.40
31.84
31.23
31.54
339,779
-0.41(-1.27%)
Jul 29, 2020
31.49
32.23
31.49
31.94
395,435
+0.42(+1.32%)
Jul 28, 2020
31.71
32.43
31.28
31.53
369,189
-0.10(-0.31%)
Jul 27, 2020
30.54
31.66
30.28
31.63
434,668
+1.03(+3.37%)
Jul 24, 2020
30.70
31.00
30.44
30.60
239,906
-0.42(-1.34%)
Jul 23, 2020
30.30
31.09
30.20
31.01
482,451
+0.58(+1.92%)
Jul 22, 2020
30.25
30.99
30.25
30.43
346,734
+0.04(+0.13%)
Jul 21, 2020
30.60
30.73
30.15
30.39
250,840
+0.14(+0.46%)
Jul 20, 2020
29.98
30.48
29.58
30.25
249,686
+0.11(+0.36%)
Jul 17, 2020
30.62
30.88
30.13
30.14
362,434
-0.47(-1.52%)
Jul 16, 2020
30.06
30.80
29.81
30.61
277,772
+0.08(+0.26%)
Jul 15, 2020
30.24
31.06
29.98
30.53
497,478
+0.54(+1.78%)
Jul 14, 2020
27.94
30.00
27.78
29.99
858,639
+1.99(+7.11%)
Jul 13, 2020
28.21
28.56
27.51
28.00
489,218
-0.09(-0.32%)
Jul 10, 2020
27.07
28.16
26.82
28.09
437,423
+1.16(+4.30%)
Jul 09, 2020
27.32
27.38
26.28
26.93
398,634
-0.47(-1.70%)
Jul 08, 2020
27.18
27.69
27.08
27.40
387,307
+0.05(+0.18%)
Jul 07, 2020
26.91
27.44
26.65
27.35
334,159
-0.01(-0.04%)
Jul 06, 2020
27.79
28.01
26.83
27.36
228,570
+0.28(+1.02%)
Jul 02, 2020
27.30
27.49
26.84
27.08
250,807
+0.47(+1.75%)
Jul 01, 2020
27.25
27.70
26.49
26.61
237,495
-0.74(-2.72%)
Jun 30, 2020
27.26
27.61
26.83
27.36
397,755
+0.04(+0.14%)
Jun 29, 2020
26.05
27.34
25.95
27.32
399,018
+1.77(+6.94%)
Jun 26, 2020
25.77
26.04
24.75
25.54
728,299
-0.45(-1.72%)
Jun 25, 2020
25.16
26.04
24.87
25.99
276,161
+0.57(+2.26%)
Jun 24, 2020
25.65
25.98
25.07
25.41
350,889
-0.61(-2.36%)
Jun 23, 2020
26.37
26.53
25.58
26.03
207,387
+0.14(+0.54%)
Jun 22, 2020
25.87
26.12
25.41
25.89
202,696
-0.02(-0.08%)
Jun 19, 2020
26.75
26.87
25.88
25.91
430,964
-0.34(-1.28%)
Jun 18, 2020
25.78
26.43
25.76
26.25
209,118
+0.07(+0.26%)
Jun 17, 2020
26.89
27.11
26.04
26.18
225,702
-0.72(-2.69%)
Jun 16, 2020
27.53
27.69
26.51
26.90
345,111
+0.37(+1.38%)
Jun 15, 2020
24.88
26.72
24.69
26.53
426,584
+0.60(+2.33%)
Jun 12, 2020
26.58
27.07
24.94
25.93
487,787
+0.54(+2.11%)
Jun 11, 2020
24.87
25.65
24.62
25.39
532,936
-0.93(-3.54%)
Jun 10, 2020
27.06
27.06
25.77
26.33
488,031
-0.87(-3.21%)
Jun 09, 2020
27.55
27.86
26.53
27.20
509,561
-1.22(-4.29%)
Jun 08, 2020
28.71
29.36
28.13
28.42
368,302
+0.18(+0.63%)
Jun 05, 2020
29.12
29.41
28.20
28.24
789,563
+0.51(+1.82%)
Jun 04, 2020
26.98
27.86
26.78
27.73
290,532
+0.42(+1.52%)
Jun 03, 2020
26.93
27.86
26.62
27.32
517,059
+1.06(+4.04%)
Jun 02, 2020
25.36
26.33
25.06
26.26
510,858
+1.27(+5.08%)
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
.