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 29, 2017
35.79
36.12
35.31
35.60
772,419
-0.14(-0.40%)
Sep 28, 2017
35.74
35.98
35.46
35.74
734,872
+0.10(+0.27%)
Sep 27, 2017
35.17
35.89
34.60
35.65
1,454,621
+0.62(+1.77%)
Sep 26, 2017
34.51
35.27
34.51
35.03
676,236
+0.43(+1.24%)
Sep 25, 2017
33.74
34.74
33.74
34.60
728,619
+0.86(+2.54%)
Sep 22, 2017
33.22
33.79
33.08
33.74
276,407
+0.62(+1.87%)
Sep 21, 2017
33.27
33.46
32.98
33.13
229,261
-0.29(-0.85%)
Sep 20, 2017
32.98
33.60
32.84
33.41
365,342
+0.43(+1.30%)
Sep 19, 2017
32.74
33.08
32.55
32.98
353,359
+0.24(+0.73%)
Sep 18, 2017
32.70
33.05
32.67
32.74
501,829
+0.14(+0.44%)
Sep 15, 2017
32.84
32.84
32.36
32.60
725,262
-0.24(-0.72%)
Sep 14, 2017
33.13
33.27
32.84
32.84
306,594
-0.19(-0.58%)
Sep 13, 2017
33.55
33.55
32.55
33.03
516,713
-0.57(-1.70%)
Sep 12, 2017
33.08
33.74
33.08
33.60
556,014
+0.57(+1.73%)
Sep 11, 2017
32.13
33.13
32.13
33.03
538,048
+1.19(+3.74%)
Sep 08, 2017
31.51
31.98
31.51
31.84
350,378
+0.24(+0.75%)
Sep 07, 2017
31.98
32.03
31.20
31.60
484,258
-0.38(-1.19%)
Sep 06, 2017
32.08
32.41
31.94
31.98
560,570
+0.05(+0.15%)
Sep 05, 2017
32.17
32.51
31.65
31.94
488,748
-0.43(-1.32%)
Sep 01, 2017
32.03
32.65
32.03
32.36
318,517
+0.38(+1.19%)
Aug 31, 2017
31.56
32.34
31.46
31.98
610,654
+0.57(+1.82%)
Aug 30, 2017
32.08
32.08
31.32
31.41
687,077
-0.66(-2.06%)
Aug 29, 2017
32.31
32.45
31.69
32.07
543,906
-0.43(-1.31%)
Aug 28, 2017
32.41
32.60
32.03
32.50
988,922
+0.14(+0.44%)
Aug 25, 2017
32.07
32.69
32.03
32.36
374,815
+0.38(+1.19%)
Aug 24, 2017
31.69
32.26
31.60
31.98
433,996
+0.43(+1.35%)
Aug 23, 2017
31.69
31.93
31.55
31.55
390,931
-0.24(-0.75%)
Aug 22, 2017
32.12
32.12
31.60
31.79
408,401
-0.19(-0.59%)
Aug 21, 2017
31.74
32.17
31.46
31.98
662,546
+0.24(+0.75%)
Aug 18, 2017
31.46
31.96
31.46
31.74
580,996
+0.14(+0.45%)
Aug 17, 2017
31.88
31.88
31.36
31.60
715,980
-0.33(-1.04%)
Aug 16, 2017
32.07
32.22
31.88
31.93
394,205
-0.14(-0.44%)
Aug 15, 2017
32.64
32.64
31.88
32.07
442,927
-0.47(-1.46%)
Aug 14, 2017
32.31
32.88
32.31
32.55
462,602
+0.47(+1.48%)
Aug 11, 2017
31.74
32.22
31.66
32.07
638,827
+0.19(+0.60%)
Aug 10, 2017
32.03
32.10
31.65
31.88
658,226
-0.33(-1.03%)
Aug 09, 2017
32.31
32.43
31.88
32.22
829,114
-0.28(-0.88%)
Aug 08, 2017
33.45
33.62
32.45
32.50
1,050,698
-1.04(-3.11%)
Aug 07, 2017
34.35
34.40
32.31
33.54
1,745,889
-0.95(-2.75%)
Aug 04, 2017
34.21
35.68
34.21
34.49
1,043,202
+0.33(+0.97%)
Aug 03, 2017
34.26
34.54
33.54
34.16
959,692
-0.09(-0.28%)
Aug 02, 2017
34.97
35.23
34.21
34.26
587,804
-0.85(-2.43%)
Aug 01, 2017
34.64
35.16
34.35
35.11
594,321
+0.43(+1.23%)
Jul 31, 2017
34.87
35.11
34.40
34.68
983,340
+0.00(+0.00%)
Jul 28, 2017
35.96
35.99
34.54
34.68
1,397,816
-2.28(-6.16%)
Jul 27, 2017
37.10
37.22
36.68
36.96
392,848
-0.09(-0.26%)
Jul 26, 2017
37.15
37.15
36.77
37.06
586,020
-0.24(-0.64%)
Jul 25, 2017
36.72
37.39
36.39
37.29
739,034
+0.90(+2.48%)
Jul 24, 2017
36.58
36.63
36.06
36.39
542,467
-0.24(-0.65%)
Jul 21, 2017
36.96
37.09
36.01
36.63
693,588
-0.28(-0.77%)
Jul 20, 2017
35.77
36.96
35.73
36.91
761,642
+1.33(+3.73%)
Jul 19, 2017
34.87
35.68
34.74
35.58
454,731
+0.85(+2.46%)
Jul 18, 2017
35.63
35.70
34.42
34.73
665,459
-0.90(-2.53%)
Jul 17, 2017
35.49
35.82
35.37
35.63
375,171
+0.19(+0.54%)
Jul 14, 2017
34.97
35.54
34.85
35.44
405,493
+0.43(+1.22%)
Jul 13, 2017
34.26
35.11
34.21
35.02
423,904
+0.66(+1.93%)
Jul 12, 2017
34.49
34.80
34.30
34.35
318,810
+0.05(+0.14%)
Jul 11, 2017
34.16
34.35
33.97
34.30
288,979
+0.19(+0.56%)
Jul 10, 2017
34.21
34.59
33.64
34.11
513,485
-0.19(-0.55%)
Jul 07, 2017
33.78
34.40
33.64
34.30
372,648
+0.66(+1.97%)
Jul 06, 2017
34.11
34.45
33.57
33.64
503,645
-0.62(-1.80%)
Jul 05, 2017
34.64
34.83
34.09
34.26
899,815
-0.38(-1.10%)
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
.