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 (%)
Apr 28, 2017
36.90
37.61
36.05
36.24
1,081,018
-0.80(-2.17%)
Apr 27, 2017
37.09
38.39
36.43
37.04
2,012,798
-4.02(-9.79%)
Apr 26, 2017
41.21
41.49
41.02
41.06
788,796
+0.05(+0.12%)
Apr 25, 2017
41.68
41.94
40.97
41.02
709,008
-0.28(-0.69%)
Apr 24, 2017
41.30
41.49
41.02
41.30
507,756
+0.62(+1.51%)
Apr 21, 2017
41.11
41.44
40.35
40.69
702,763
-0.62(-1.49%)
Apr 20, 2017
41.16
41.63
40.69
41.30
626,516
+0.43(+1.04%)
Apr 19, 2017
40.59
41.02
40.36
40.87
718,454
+0.43(+1.05%)
Apr 18, 2017
40.21
40.78
40.02
40.45
644,286
-0.52(-1.27%)
Apr 17, 2017
41.06
41.16
40.58
40.97
311,848
+0.24(+0.58%)
Apr 13, 2017
40.78
41.30
40.73
40.73
745,344
-0.24(-0.58%)
Apr 12, 2017
42.06
42.06
40.92
40.97
590,640
-1.09(-2.59%)
Apr 11, 2017
41.63
42.10
41.35
42.06
427,749
+0.38(+0.91%)
Apr 10, 2017
41.39
41.92
41.21
41.68
368,921
+0.38(+0.92%)
Apr 07, 2017
41.06
41.35
40.78
41.30
348,813
+0.09(+0.23%)
Apr 06, 2017
40.78
41.30
40.50
41.21
559,765
+0.43(+1.04%)
Apr 05, 2017
40.87
41.44
40.50
40.78
885,651
+0.28(+0.70%)
Apr 04, 2017
41.16
41.44
40.26
40.50
575,591
-0.85(-2.06%)
Apr 03, 2017
42.10
42.10
41.06
41.35
541,966
-0.62(-1.47%)
Mar 31, 2017
41.49
42.01
41.32
41.96
541,894
+0.47(+1.14%)
Mar 30, 2017
41.63
41.87
41.39
41.49
541,669
-0.24(-0.57%)
Mar 29, 2017
41.58
42.10
41.42
41.73
425,452
+0.09(+0.23%)
Mar 28, 2017
41.30
41.75
41.11
41.63
530,144
+0.19(+0.46%)
Mar 27, 2017
40.69
41.47
40.64
41.44
339,393
+0.38(+0.92%)
Mar 24, 2017
40.73
41.11
40.59
41.06
491,439
+0.47(+1.17%)
Mar 23, 2017
40.50
40.83
40.26
40.59
594,676
+0.24(+0.59%)
Mar 22, 2017
40.31
40.92
40.12
40.35
756,196
-0.19(-0.47%)
Mar 21, 2017
40.87
40.92
40.12
40.54
1,101,514
-0.14(-0.35%)
Mar 20, 2017
40.69
40.90
40.35
40.69
591,395
+0.00(+0.00%)
Mar 17, 2017
40.83
41.07
40.12
40.69
758,318
-0.05(-0.12%)
Mar 16, 2017
41.44
41.58
40.69
40.73
556,811
-0.57(-1.37%)
Mar 15, 2017
41.21
41.54
40.78
41.30
738,772
+0.43(+1.04%)
Mar 14, 2017
40.64
41.75
40.45
40.87
1,407,978
+1.70(+4.35%)
Mar 13, 2017
38.51
39.22
38.51
39.17
517,222
+0.71(+1.84%)
Mar 10, 2017
38.37
38.84
38.31
38.46
717,398
+0.43(+1.12%)
Mar 09, 2017
38.37
38.46
37.94
38.04
285,418
-0.33(-0.86%)
Mar 08, 2017
38.37
38.65
38.15
38.37
378,483
+0.19(+0.50%)
Mar 07, 2017
38.37
38.58
37.99
38.18
286,383
-0.19(-0.49%)
Mar 06, 2017
38.51
38.70
38.15
38.37
753,097
-0.38(-0.98%)
Mar 03, 2017
38.89
39.08
38.46
38.75
590,523
-0.19(-0.49%)
Mar 02, 2017
39.27
39.41
38.75
38.93
911,246
-0.43(-1.08%)
Mar 01, 2017
38.84
39.46
38.51
39.36
983,126
+1.09(+2.84%)
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%)
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
.