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 (%)
Jan 31, 2019
33.06
34.09
32.85
34.08
708,398
+0.80(+2.41%)
Jan 30, 2019
33.02
33.48
32.49
33.27
610,900
+0.16(+0.50%)
Jan 29, 2019
33.13
33.40
32.78
33.11
297,873
+0.02(+0.06%)
Jan 28, 2019
32.79
33.11
32.51
33.09
338,518
+0.07(+0.21%)
Jan 25, 2019
32.87
33.32
32.78
33.02
413,304
+0.35(+1.07%)
Jan 24, 2019
32.33
32.81
31.99
32.67
248,051
+0.24(+0.75%)
Jan 23, 2019
32.72
32.86
31.76
32.43
500,479
-0.29(-0.89%)
Jan 22, 2019
32.61
33.07
32.02
32.72
399,028
-0.17(-0.53%)
Jan 18, 2019
33.07
33.42
32.53
32.89
756,571
-0.05(-0.15%)
Jan 17, 2019
31.91
32.94
31.82
32.94
619,464
+0.85(+2.65%)
Jan 16, 2019
31.25
32.31
31.10
32.09
679,112
+0.80(+2.57%)
Jan 15, 2019
32.59
32.59
30.12
31.29
1,639,544
-1.18(-3.64%)
Jan 14, 2019
31.83
32.59
31.57
32.47
438,751
+0.51(+1.61%)
Jan 11, 2019
32.14
32.23
31.62
31.96
262,279
-0.17(-0.54%)
Jan 10, 2019
31.31
32.22
31.17
32.13
461,638
+0.58(+1.84%)
Jan 09, 2019
31.42
31.79
31.27
31.55
493,570
+0.37(+1.18%)
Jan 08, 2019
31.96
31.96
30.97
31.18
544,891
-0.28(-0.89%)
Jan 07, 2019
31.60
31.78
30.75
31.46
374,911
-0.11(-0.34%)
Jan 04, 2019
30.95
31.65
30.56
31.57
527,968
+1.06(+3.49%)
Jan 03, 2019
30.73
30.95
30.06
30.50
320,171
-0.43(-1.38%)
Jan 02, 2019
30.79
31.55
30.63
30.93
462,849
-0.37(-1.18%)
Dec 31, 2018
31.34
31.53
30.54
31.30
342,130
+0.15(+0.47%)
Dec 28, 2018
30.68
31.66
30.36
31.15
467,020
+0.42(+1.35%)
Dec 27, 2018
29.85
30.75
29.65
30.74
801,241
+0.39(+1.28%)
Dec 26, 2018
29.78
30.39
29.07
30.35
519,884
+0.75(+2.52%)
Dec 24, 2018
29.96
30.02
29.13
29.60
260,626
-0.63(-2.08%)
Dec 21, 2018
30.49
31.37
29.99
30.23
1,572,954
-0.23(-0.76%)
Dec 20, 2018
30.24
31.18
29.97
30.46
816,115
+0.18(+0.61%)
Dec 19, 2018
30.33
31.40
30.18
30.28
988,641
+0.02(+0.06%)
Dec 18, 2018
30.47
30.87
30.15
30.26
656,599
+0.06(+0.19%)
Dec 17, 2018
30.06
31.03
29.90
30.20
767,279
-0.02(-0.06%)
Dec 14, 2018
30.20
30.83
30.06
30.22
328,805
-0.25(-0.83%)
Dec 13, 2018
30.15
30.63
29.84
30.47
727,574
+0.31(+1.03%)
Dec 12, 2018
30.10
30.45
29.92
30.16
566,813
+0.45(+1.50%)
Dec 11, 2018
30.15
30.36
29.57
29.72
339,526
+0.11(+0.36%)
Dec 10, 2018
29.79
29.98
29.31
29.61
440,813
-0.26(-0.88%)
Dec 07, 2018
31.16
31.53
29.76
29.87
584,060
-1.23(-3.95%)
Dec 06, 2018
31.24
31.37
30.72
31.10
755,529
-0.62(-1.95%)
Dec 04, 2018
33.01
33.26
31.67
31.72
462,888
-1.46(-4.41%)
Dec 03, 2018
33.43
33.79
33.10
33.18
564,821
+0.08(+0.23%)
Nov 30, 2018
33.00
33.35
33.00
33.11
667,733
+0.01(+0.04%)
Nov 29, 2018
33.42
33.70
33.05
33.09
560,579
-0.45(-1.35%)
Nov 28, 2018
33.09
33.56
32.80
33.55
686,284
+0.42(+1.28%)
Nov 27, 2018
33.03
33.41
33.03
33.12
527,519
-0.10(-0.29%)
Nov 26, 2018
32.84
33.30
32.64
33.22
603,944
+0.60(+1.83%)
Nov 23, 2018
32.65
32.97
32.42
32.62
290,543
-0.20(-0.62%)
Nov 21, 2018
32.82
32.82
32.82
0
+0.24(+0.74%)
Nov 20, 2018
32.33
32.84
32.03
32.58
1,024,005
+0.00(+0.00%)
Nov 19, 2018
33.03
33.28
32.58
32.58
630,394
-0.41(-1.23%)
Nov 16, 2018
32.95
33.34
32.78
32.99
661,287
-0.20(-0.61%)
Nov 15, 2018
32.93
33.24
32.49
33.19
551,647
-0.11(-0.32%)
Nov 14, 2018
33.30
34.13
33.16
33.30
1,079,226
-0.14(-0.43%)
Nov 13, 2018
32.53
33.95
32.34
33.44
1,006,557
+1.17(+3.62%)
Nov 12, 2018
31.97
32.81
31.62
32.27
1,224,938
+0.63(+1.98%)
Nov 09, 2018
31.28
31.67
31.09
31.65
742,109
+0.18(+0.58%)
Nov 08, 2018
31.71
32.07
31.40
31.46
503,562
-0.56(-1.75%)
Nov 07, 2018
32.42
32.42
31.02
32.02
515,086
+0.01(+0.03%)
Nov 06, 2018
32.20
32.41
31.83
32.01
1,136,071
-0.16(-0.51%)
Nov 05, 2018
31.70
32.18
30.92
32.18
863,303
+0.49(+1.55%)
Nov 02, 2018
31.83
31.99
31.32
31.68
777,753
+0.26(+0.83%)
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
.