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 28, 2017
38.65
38.79
37.99
38.27
911,647
-0.56(-1.45%)
Feb 27, 2017
39.07
39.12
38.27
38.84
1,639,985
-0.38(-0.96%)
Feb 24, 2017
39.54
39.54
38.88
39.21
1,001,818
-0.57(-1.42%)
Feb 23, 2017
39.64
39.99
39.45
39.78
1,409,355
+0.19(+0.48%)
Feb 22, 2017
38.69
39.83
37.84
39.59
2,473,975
+0.99(+2.57%)
Feb 21, 2017
38.41
39.35
38.13
38.60
1,206,079
+0.28(+0.74%)
Feb 17, 2017
38.32
38.32
38.32
0
+2.74(+7.69%)
Feb 16, 2017
36.24
36.48
35.39
35.58
1,306,648
-0.85(-2.33%)
Feb 15, 2017
35.72
36.52
35.49
36.43
1,267,435
+0.61(+1.71%)
Feb 14, 2017
34.78
36.24
34.73
35.82
1,246,452
+1.04(+2.98%)
Feb 13, 2017
33.93
34.82
33.74
34.78
993,230
+0.90(+2.65%)
Feb 10, 2017
33.41
34.45
33.41
33.88
10,681,779
+0.57(+1.70%)
Feb 09, 2017
33.64
33.88
33.17
33.31
2,895,543
-0.33(-0.98%)
Feb 08, 2017
33.27
33.83
33.08
33.64
5,045,708
+0.90(+2.74%)
Feb 07, 2017
33.98
34.12
32.63
32.75
1,731,982
-1.23(-3.61%)
Feb 06, 2017
33.93
34.16
33.81
33.98
293,759
+0.00(+0.00%)
Feb 03, 2017
33.69
34.16
33.69
33.98
356,354
+0.42(+1.27%)
Feb 02, 2017
33.98
34.16
33.36
33.55
627,554
-0.52(-1.52%)
Feb 01, 2017
34.35
34.64
33.69
34.07
464,562
-0.14(-0.41%)
Jan 31, 2017
32.89
34.59
32.89
34.21
830,139
+1.18(+3.57%)
Jan 30, 2017
33.46
33.48
32.84
33.03
341,751
-0.42(-1.27%)
Jan 27, 2017
33.69
33.83
33.36
33.46
407,710
-0.19(-0.56%)
Jan 26, 2017
34.40
34.54
33.64
33.64
323,688
-0.80(-2.33%)
Jan 25, 2017
34.35
34.73
34.26
34.45
602,132
+0.38(+1.11%)
Jan 24, 2017
33.22
34.16
33.22
34.07
567,357
+0.80(+2.41%)
Jan 23, 2017
33.03
33.46
32.94
33.27
655,029
+0.14(+0.43%)
Jan 20, 2017
33.64
33.93
33.08
33.13
674,562
-0.47(-1.40%)
Jan 19, 2017
34.12
34.31
33.46
33.60
564,704
-0.61(-1.79%)
Jan 18, 2017
34.26
34.38
33.60
34.21
871,935
+0.00(+0.00%)
Jan 17, 2017
33.88
34.90
33.88
34.21
828,418
+0.00(+0.00%)
Jan 13, 2017
34.21
34.21
34.21
0
+0.80(+2.40%)
Jan 12, 2017
34.40
34.54
33.41
33.41
625,658
-1.09(-3.15%)
Jan 11, 2017
34.73
35.01
34.16
34.49
606,539
-0.19(-0.54%)
Jan 10, 2017
35.06
35.30
34.64
34.68
578,891
-0.38(-1.08%)
Jan 09, 2017
36.33
36.45
35.06
35.06
510,303
-1.46(-4.01%)
Jan 06, 2017
36.48
36.76
36.15
36.52
318,472
+0.00(+0.00%)
Jan 05, 2017
36.71
36.81
36.10
36.52
320,665
-0.33(-0.90%)
Jan 04, 2017
36.71
37.14
36.26
36.85
584,890
+0.24(+0.64%)
Jan 03, 2017
37.04
37.04
35.96
36.62
478,585
-0.05(-0.13%)
Dec 30, 2016
36.66
36.66
36.66
0
+0.05(+0.13%)
Dec 29, 2016
36.85
37.16
36.52
36.62
400,975
-0.19(-0.51%)
Dec 28, 2016
37.28
37.47
36.48
36.81
202,987
-0.42(-1.14%)
Dec 27, 2016
36.95
37.45
36.95
37.23
164,596
+0.28(+0.77%)
Dec 23, 2016
36.95
36.95
36.95
0
+0.14(+0.38%)
Dec 22, 2016
37.18
37.42
36.71
36.81
319,385
-0.47(-1.27%)
Dec 21, 2016
37.66
37.70
36.81
37.28
394,435
-0.28(-0.75%)
Dec 20, 2016
37.37
37.95
37.28
37.56
379,977
+0.38(+1.02%)
Dec 19, 2016
36.76
37.33
36.66
37.18
454,068
+0.42(+1.16%)
Dec 16, 2016
37.18
37.51
36.66
36.76
671,510
-0.24(-0.64%)
Dec 15, 2016
36.38
37.09
36.19
37.00
324,365
+0.57(+1.55%)
Dec 14, 2016
36.85
37.04
36.29
36.43
687,200
-0.33(-0.90%)
Dec 13, 2016
36.62
37.70
36.31
36.76
1,015,368
+0.28(+0.78%)
Dec 12, 2016
36.48
36.85
35.77
36.48
634,867
-0.33(-0.90%)
Dec 09, 2016
36.62
37.00
36.57
36.81
778,511
+0.24(+0.65%)
Dec 08, 2016
36.66
37.00
36.19
36.57
774,168
-0.05(-0.13%)
Dec 07, 2016
35.86
36.76
35.77
36.62
1,120,444
+0.80(+2.24%)
Dec 06, 2016
36.05
36.33
35.58
35.82
651,409
-0.14(-0.39%)
Dec 05, 2016
36.24
36.38
35.86
35.96
427,687
+0.14(+0.40%)
Dec 02, 2016
36.19
36.38
35.72
35.82
438,220
-0.33(-0.91%)
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
.