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 (%)
Sep 30, 2003
13.49
13.49
13.23
13.23
1,117,029
-0.23(-1.73%)
Sep 29, 2003
13.39
13.49
13.14
13.46
588,630
+0.03(+0.25%)
Sep 26, 2003
13.84
13.84
13.34
13.43
742,686
-0.45(-3.24%)
Sep 25, 2003
13.85
14.04
13.77
13.88
648,381
+0.03(+0.18%)
Sep 24, 2003
14.13
14.29
13.83
13.85
1,214,094
-0.82(-5.57%)
Sep 23, 2003
14.75
14.79
14.63
14.67
438,293
+0.00(+0.00%)
Sep 22, 2003
15.11
15.11
14.67
14.67
464,329
-0.44(-2.92%)
Sep 19, 2003
14.71
15.11
14.71
15.11
360,185
+0.32(+2.14%)
Sep 18, 2003
14.96
14.96
14.77
14.79
546,636
-0.24(-1.61%)
Sep 17, 2003
15.14
15.14
14.94
15.04
556,115
-0.12(-0.77%)
Sep 16, 2003
14.84
15.15
14.87
15.15
933,337
+0.32(+2.13%)
Sep 15, 2003
14.38
14.89
14.27
14.84
1,134,186
+0.41(+2.83%)
Sep 12, 2003
13.88
14.45
13.59
14.43
754,204
+0.47(+3.34%)
Sep 11, 2003
14.05
14.24
13.91
13.96
381,301
-0.08(-0.59%)
Sep 10, 2003
14.34
14.34
13.97
14.04
754,564
-0.33(-2.26%)
Sep 09, 2003
14.49
14.49
14.28
14.37
338,948
-0.09(-0.63%)
Sep 08, 2003
14.50
14.69
14.44
14.46
419,695
-0.08(-0.57%)
Sep 05, 2003
14.73
14.73
14.39
14.54
579,751
-0.18(-1.24%)
Sep 04, 2003
14.84
14.98
14.59
14.73
597,148
-0.13(-0.90%)
Sep 03, 2003
15.25
15.25
14.80
14.86
508,242
-0.31(-2.03%)
Sep 02, 2003
15.04
15.17
14.80
15.17
408,657
+0.17(+1.11%)
Aug 29, 2003
14.75
15.04
14.60
15.00
297,314
+0.28(+1.87%)
Aug 28, 2003
14.79
14.79
14.40
14.73
381,061
-0.06(-0.39%)
Aug 27, 2003
14.75
14.86
14.55
14.79
517,361
-0.04(-0.28%)
Aug 26, 2003
14.79
14.89
14.49
14.83
628,704
+0.02(+0.11%)
Aug 25, 2003
14.76
14.90
14.67
14.81
424,255
+0.14(+0.97%)
Aug 22, 2003
15.29
15.34
14.59
14.67
661,699
-0.54(-3.56%)
Aug 21, 2003
15.35
15.54
15.13
15.21
740,287
-0.14(-0.92%)
Aug 20, 2003
15.24
15.47
15.14
15.35
525,399
+0.15(+0.99%)
Aug 19, 2003
15.17
15.32
15.04
15.20
636,142
+0.08(+0.55%)
Aug 18, 2003
14.94
15.16
14.87
15.12
477,407
+0.18(+1.23%)
Aug 15, 2003
14.95
14.99
14.79
14.94
164,734
-0.02(-0.11%)
Aug 14, 2003
14.46
14.96
14.42
14.95
651,020
+0.39(+2.69%)
Aug 13, 2003
14.45
14.59
14.21
14.56
473,567
+0.11(+0.75%)
Aug 12, 2003
14.00
14.46
13.84
14.45
394,019
+0.45(+3.21%)
Aug 11, 2003
13.88
14.00
13.63
14.00
389,820
+0.14(+1.02%)
Aug 08, 2003
13.92
13.92
13.74
13.86
264,199
-0.02(-0.12%)
Aug 07, 2003
14.00
14.00
13.71
13.88
470,688
-0.12(-0.89%)
Aug 06, 2003
13.84
14.10
13.79
14.00
623,904
+0.04(+0.30%)
Aug 05, 2003
14.21
14.26
13.92
13.96
717,970
-0.33(-2.33%)
Aug 04, 2003
13.89
14.39
13.77
14.29
645,261
+0.40(+2.88%)
Aug 01, 2003
14.13
14.17
13.75
13.89
565,113
-0.27(-1.94%)
Jul 31, 2003
14.29
14.41
14.06
14.17
487,965
+0.00(+0.00%)
Jul 30, 2003
14.04
14.25
13.94
14.17
379,262
+0.04(+0.29%)
Jul 29, 2003
14.14
14.34
13.96
14.13
495,764
-0.15(-1.05%)
Jul 28, 2003
14.00
14.30
13.92
14.28
651,620
+0.23(+1.66%)
Jul 25, 2003
13.61
14.11
13.58
14.04
470,808
+0.46(+3.37%)
Jul 24, 2003
13.78
14.03
13.57
13.59
416,096
-0.11(-0.79%)
Jul 23, 2003
13.69
13.73
13.38
13.69
335,948
+0.00(+0.00%)
Jul 22, 2003
13.59
13.71
13.39
13.69
588,630
+0.09(+0.67%)
Jul 21, 2003
13.99
13.99
13.51
13.60
500,443
-0.39(-2.80%)
Jul 18, 2003
13.88
13.99
13.73
13.99
362,944
+0.18(+1.33%)
Jul 17, 2003
14.09
14.17
13.76
13.81
461,209
-0.38(-2.64%)
Jul 16, 2003
14.13
14.25
13.40
14.19
794,518
+0.04(+0.29%)
Jul 15, 2003
14.29
14.34
14.09
14.14
395,939
-0.15(-1.05%)
Jul 14, 2003
14.32
14.38
14.15
14.29
397,739
-0.03(-0.18%)
Jul 11, 2003
14.20
14.39
14.07
14.32
382,621
+0.02(+0.12%)
Jul 10, 2003
14.39
14.57
14.15
14.30
316,151
-0.25(-1.72%)
Jul 09, 2003
14.69
14.79
14.44
14.55
580,111
-0.28(-1.91%)
Jul 08, 2003
13.67
14.94
13.67
14.84
962,733
-0.08(-0.50%)
Jul 07, 2003
14.87
15.07
14.79
14.91
335,468
+0.16(+1.07%)
Jul 03, 2003
14.74
15.00
14.67
14.75
166,894
-0.16(-1.06%)
Jul 02, 2003
14.64
14.98
14.64
14.91
318,431
+0.28(+1.88%)
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
.