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 26, 2021
56.30
57.48
55.93
57.14
2,088,442
+1.01(+1.81%)
Feb 25, 2021
56.79
57.24
56.12
56.12
1,520,281
-0.78(-1.37%)
Feb 24, 2021
57.27
57.80
56.56
56.90
2,586,479
-0.75(-1.30%)
Feb 23, 2021
56.27
57.98
55.41
57.65
3,511,944
+1.22(+2.15%)
Feb 22, 2021
52.36
57.47
51.29
56.43
10,366,457
+12.82(+29.40%)
Feb 19, 2021
43.13
44.11
43.13
43.61
406,986
+1.05(+2.46%)
Feb 18, 2021
42.23
42.84
42.08
42.56
308,494
-0.01(-0.02%)
Feb 17, 2021
41.81
42.65
41.23
42.57
235,973
+0.61(+1.45%)
Feb 16, 2021
41.89
42.25
41.60
41.97
233,647
+0.35(+0.84%)
Feb 12, 2021
41.72
42.10
40.96
41.62
203,744
-0.68(-1.60%)
Feb 11, 2021
42.52
42.67
41.34
42.29
271,431
+0.14(+0.33%)
Feb 10, 2021
41.04
42.69
41.04
42.16
316,215
+1.24(+3.02%)
Feb 09, 2021
39.64
41.60
39.49
40.92
396,891
+1.04(+2.60%)
Feb 08, 2021
40.16
40.21
39.47
39.88
281,124
-0.10(-0.25%)
Feb 05, 2021
40.00
40.05
38.77
39.98
321,875
+0.61(+1.54%)
Feb 04, 2021
38.57
39.45
38.36
39.38
341,219
+0.95(+2.46%)
Feb 03, 2021
38.17
38.57
37.84
38.43
293,489
+0.56(+1.47%)
Feb 02, 2021
37.84
38.03
36.93
37.87
277,450
+0.56(+1.50%)
Feb 01, 2021
36.88
37.80
36.81
37.31
434,366
+0.70(+1.90%)
Jan 29, 2021
37.29
37.51
36.17
36.62
466,604
-0.95(-2.52%)
Jan 28, 2021
37.39
37.85
36.74
37.56
399,340
+0.51(+1.37%)
Jan 27, 2021
37.47
37.86
36.07
37.05
616,969
-1.28(-3.33%)
Jan 26, 2021
39.21
39.59
38.12
38.33
228,536
-0.50(-1.28%)
Jan 25, 2021
39.84
39.84
38.12
38.83
395,004
-1.20(-2.99%)
Jan 22, 2021
39.92
40.17
39.15
40.02
300,096
-0.20(-0.50%)
Jan 21, 2021
39.79
40.69
39.55
40.22
298,292
+0.60(+1.51%)
Jan 20, 2021
39.32
39.90
39.01
39.62
276,275
+0.51(+1.30%)
Jan 19, 2021
39.31
39.51
38.51
39.12
508,827
+0.09(+0.23%)
Jan 15, 2021
40.91
41.02
38.97
39.03
615,448
-2.41(-5.82%)
Jan 14, 2021
41.76
41.85
41.22
41.44
298,042
+0.02(+0.05%)
Jan 13, 2021
42.14
42.71
40.26
41.42
673,382
-0.72(-1.70%)
Jan 12, 2021
40.66
42.26
40.00
42.14
618,780
+1.48(+3.65%)
Jan 11, 2021
40.19
40.94
39.98
40.65
216,700
-0.21(-0.51%)
Jan 08, 2021
42.06
42.20
40.39
40.86
407,588
-0.34(-0.82%)
Jan 07, 2021
40.85
41.79
40.80
41.20
282,411
+0.53(+1.30%)
Jan 06, 2021
40.88
41.59
39.55
40.67
661,777
+0.44(+1.09%)
Jan 05, 2021
38.69
40.53
38.44
40.23
497,821
+1.25(+3.19%)
Jan 04, 2021
40.53
40.96
38.52
38.99
643,527
-1.37(-3.38%)
Dec 31, 2020
40.35
40.35
40.35
168,136
+2.30(+6.05%)
Dec 30, 2020
37.92
38.47
37.59
38.05
168,136
+0.22(+0.58%)
Dec 29, 2020
38.00
38.01
37.08
37.83
295,810
-0.02(-0.05%)
Dec 28, 2020
38.31
38.61
37.65
37.85
234,528
+0.07(+0.18%)
Dec 24, 2020
37.66
37.85
37.13
37.78
83,505
+0.10(+0.26%)
Dec 23, 2020
37.08
37.82
37.06
37.68
132,957
+0.84(+2.27%)
Dec 22, 2020
37.40
37.63
36.80
36.84
444,735
-0.55(-1.47%)
Dec 21, 2020
37.62
37.66
36.73
37.39
475,367
-0.81(-2.11%)
Dec 18, 2020
40.50
40.59
38.00
38.20
792,494
-2.14(-5.31%)
Dec 17, 2020
40.06
40.61
39.48
40.34
258,915
+0.35(+0.87%)
Dec 16, 2020
40.57
40.97
39.45
39.99
242,951
-0.18(-0.45%)
Dec 15, 2020
39.07
40.21
38.77
40.17
180,130
+1.33(+3.41%)
Dec 14, 2020
39.17
39.17
38.39
38.85
357,070
+0.38(+0.98%)
Dec 11, 2020
39.53
39.94
38.19
38.47
362,323
-1.50(-3.76%)
Dec 10, 2020
39.93
40.37
38.25
39.97
414,537
-0.58(-1.43%)
Dec 09, 2020
41.35
41.82
40.23
40.55
418,668
-0.41(-1.00%)
Dec 08, 2020
40.19
40.97
40.02
40.96
444,243
+0.82(+2.04%)
Dec 07, 2020
41.45
41.58
39.68
40.14
409,903
-1.41(-3.40%)
Dec 04, 2020
40.00
41.81
39.96
41.56
695,841
+1.82(+4.59%)
Dec 03, 2020
39.84
40.60
39.53
39.73
179,301
-0.09(-0.23%)
Dec 02, 2020
40.14
40.32
39.26
39.82
358,372
-0.73(-1.79%)
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
.