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 (%)
Feb 29, 2016
37.43
37.71
36.55
36.66
793,669
-0.73(-1.95%)
Feb 26, 2016
37.79
38.01
36.82
37.38
627,852
-0.21(-0.55%)
Feb 25, 2016
37.01
37.63
36.85
37.59
780,861
+0.97(+2.65%)
Feb 24, 2016
36.24
36.67
35.87
36.62
828,757
+0.51(+1.42%)
Feb 23, 2016
36.57
36.93
35.22
36.11
1,643,108
+0.91(+2.60%)
Feb 22, 2016
34.59
35.30
34.37
35.19
873,231
+1.05(+3.09%)
Feb 19, 2016
33.78
34.44
33.36
34.14
368,823
+0.33(+0.97%)
Feb 18, 2016
34.78
34.91
33.66
33.81
637,782
-1.00(-2.87%)
Feb 17, 2016
34.91
35.22
34.39
34.81
573,604
+0.15(+0.43%)
Feb 16, 2016
34.92
34.97
34.14
34.66
526,017
+0.09(+0.27%)
Feb 12, 2016
34.07
34.57
34.57
34.57
468,723
+0.99(+2.94%)
Feb 11, 2016
33.07
34.71
33.07
33.58
429,631
-0.11(-0.33%)
Feb 10, 2016
32.87
34.12
32.84
33.69
595,153
+1.18(+3.61%)
Feb 09, 2016
31.53
32.95
31.34
32.52
657,082
+0.78(+2.47%)
Feb 08, 2016
30.79
32.02
30.73
31.73
609,292
+0.46(+1.46%)
Feb 05, 2016
31.75
32.29
31.10
31.27
658,573
-0.54(-1.70%)
Feb 04, 2016
32.07
32.31
31.41
31.82
668,449
-0.36(-1.13%)
Feb 03, 2016
33.06
33.30
31.81
32.18
673,428
-0.52(-1.60%)
Feb 02, 2016
33.88
34.11
32.38
32.70
850,617
-1.76(-5.12%)
Feb 01, 2016
33.79
34.55
33.59
34.47
504,757
+0.46(+1.34%)
Jan 29, 2016
33.28
34.04
33.19
34.01
641,575
+0.66(+1.99%)
Jan 28, 2016
33.63
33.77
33.07
33.35
551,123
+0.09(+0.28%)
Jan 27, 2016
34.77
34.86
33.11
33.25
443,304
-1.73(-4.93%)
Jan 26, 2016
33.37
35.01
33.37
34.98
990,765
+1.83(+5.51%)
Jan 25, 2016
33.39
33.58
32.72
33.15
348,367
-0.33(-0.98%)
Jan 22, 2016
32.92
33.48
32.67
33.48
588,163
+1.05(+3.25%)
Jan 21, 2016
32.90
33.23
32.39
32.42
373,237
-0.28(-0.86%)
Jan 20, 2016
32.17
33.06
31.96
32.70
623,673
+0.01(+0.03%)
Jan 19, 2016
32.60
32.82
32.10
32.69
504,418
+0.43(+1.33%)
Jan 15, 2016
31.77
32.26
32.26
32.26
513,858
-0.49(-1.51%)
Jan 14, 2016
33.37
33.49
32.23
32.76
619,482
-0.52(-1.57%)
Jan 13, 2016
33.21
33.77
33.08
33.28
1,277,167
+0.07(+0.22%)
Jan 12, 2016
33.30
33.56
32.65
33.21
849,786
+0.51(+1.57%)
Jan 11, 2016
31.02
32.84
30.81
32.69
1,231,298
+1.91(+6.21%)
Jan 08, 2016
31.76
31.96
30.39
30.78
804,515
-0.61(-1.93%)
Jan 07, 2016
31.51
31.85
31.14
31.39
961,384
-0.80(-2.49%)
Jan 06, 2016
33.34
33.43
31.83
32.19
987,157
-1.48(-4.40%)
Jan 05, 2016
34.55
34.63
33.63
33.67
463,448
-0.76(-2.19%)
Jan 04, 2016
34.91
34.91
34.05
34.43
453,303
-0.88(-2.48%)
Dec 31, 2015
35.86
35.30
35.30
35.30
223,962
-0.76(-2.12%)
Dec 30, 2015
36.19
36.40
36.01
36.07
238,577
-0.22(-0.62%)
Dec 29, 2015
36.09
36.41
35.88
36.29
289,844
+0.45(+1.25%)
Dec 28, 2015
35.64
35.92
35.41
35.85
279,470
+0.15(+0.42%)
Dec 24, 2015
35.81
35.70
35.70
35.70
165,103
-0.11(-0.31%)
Dec 23, 2015
35.44
36.03
35.26
35.81
632,548
+0.62(+1.78%)
Dec 22, 2015
35.69
35.69
35.06
35.18
424,437
-0.25(-0.71%)
Dec 21, 2015
35.94
36.27
35.09
35.44
471,373
-0.21(-0.58%)
Dec 18, 2015
36.03
36.22
35.64
35.64
675,924
-0.45(-1.24%)
Dec 17, 2015
37.15
37.23
36.08
36.09
228,459
-1.00(-2.69%)
Dec 16, 2015
37.54
37.71
36.32
37.09
459,053
-0.26(-0.70%)
Dec 15, 2015
36.17
37.52
36.17
37.35
539,996
+1.37(+3.81%)
Dec 14, 2015
35.85
36.03
35.41
35.98
596,730
+0.07(+0.21%)
Dec 11, 2015
36.59
36.79
35.74
35.90
356,387
-1.30(-3.49%)
Dec 10, 2015
37.47
37.95
37.05
37.20
313,874
-0.31(-0.82%)
Dec 09, 2015
38.13
38.53
37.39
37.51
254,465
-0.68(-1.78%)
Dec 08, 2015
38.19
38.33
37.74
38.19
258,606
-0.20(-0.51%)
Dec 07, 2015
38.86
39.01
38.27
38.38
310,759
-0.70(-1.79%)
Dec 04, 2015
38.51
39.08
38.26
39.08
321,342
+0.71(+1.85%)
Dec 03, 2015
39.23
39.39
38.28
38.37
373,078
-0.63(-1.63%)
Dec 02, 2015
39.46
39.65
38.97
39.01
268,900
-0.45(-1.13%)
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
.