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 30, 2015
39.62
39.94
39.12
39.32
2,022,763
-0.63(-1.58%)
Apr 29, 2015
39.42
40.14
39.42
39.94
1,066,039
+0.54(+1.36%)
Apr 28, 2015
39.11
39.49
39.10
39.41
865,002
+0.36(+0.92%)
Apr 27, 2015
39.28
39.54
38.95
39.05
867,687
-0.17(-0.42%)
Apr 24, 2015
39.28
39.44
38.53
39.21
523,110
+0.08(+0.21%)
Apr 23, 2015
39.39
39.58
39.10
39.13
625,585
-0.35(-0.89%)
Apr 22, 2015
39.56
39.65
39.17
39.48
526,737
-0.07(-0.19%)
Apr 21, 2015
39.64
39.74
39.17
39.56
753,058
+0.10(+0.26%)
Apr 20, 2015
38.32
39.53
38.17
39.45
1,236,858
+0.79(+2.03%)
Apr 17, 2015
38.40
38.86
38.39
38.67
708,372
+0.04(+0.10%)
Apr 16, 2015
38.69
38.94
38.50
38.63
1,118,238
+0.01(+0.02%)
Apr 15, 2015
39.00
39.32
38.48
38.62
939,226
-0.19(-0.48%)
Apr 14, 2015
39.23
39.41
38.68
38.81
580,675
-0.36(-0.92%)
Apr 13, 2015
39.17
39.46
39.10
39.17
573,970
+0.15(+0.38%)
Apr 10, 2015
39.10
39.10
38.33
39.02
1,172,438
-0.02(-0.05%)
Apr 09, 2015
40.25
40.31
38.66
39.04
1,325,367
-1.31(-3.26%)
Apr 08, 2015
40.16
40.53
40.02
40.35
517,724
+0.32(+0.81%)
Apr 07, 2015
40.50
40.66
39.83
40.03
760,289
-0.40(-0.98%)
Apr 06, 2015
39.80
40.58
39.80
40.43
637,958
+0.49(+1.23%)
Apr 02, 2015
39.88
39.94
39.94
39.94
428,841
+0.04(+0.09%)
Apr 01, 2015
39.64
39.94
39.29
39.90
682,699
+0.26(+0.65%)
Mar 31, 2015
39.07
39.66
38.77
39.64
878,248
+0.70(+1.81%)
Mar 30, 2015
38.46
39.02
38.19
38.94
867,195
+0.76(+1.99%)
Mar 27, 2015
38.02
38.08
37.85
38.18
619,460
+0.09(+0.24%)
Mar 26, 2015
37.68
38.20
37.34
38.08
962,793
+0.19(+0.49%)
Mar 25, 2015
38.07
38.34
37.59
37.90
1,328,178
-0.29(-0.75%)
Mar 24, 2015
37.74
38.29
37.47
38.19
1,151,979
+0.47(+1.25%)
Mar 23, 2015
37.18
37.76
37.16
37.71
1,021,366
+0.52(+1.39%)
Mar 20, 2015
37.01
37.28
36.97
37.20
1,245,303
+0.44(+1.21%)
Mar 19, 2015
36.51
36.77
36.29
36.75
564,087
+0.24(+0.66%)
Mar 18, 2015
36.02
36.57
35.74
36.51
931,240
+0.35(+0.97%)
Mar 17, 2015
35.90
36.26
35.79
36.16
770,537
+0.15(+0.41%)
Mar 16, 2015
36.16
36.33
35.90
36.01
794,432
-0.06(-0.15%)
Mar 13, 2015
35.98
36.14
35.67
36.07
836,099
-0.05(-0.13%)
Mar 12, 2015
35.43
36.21
35.43
36.11
1,064,400
+0.99(+2.82%)
Mar 11, 2015
35.03
35.23
34.85
35.12
679,998
+0.06(+0.18%)
Mar 10, 2015
35.46
35.53
34.98
35.06
792,032
-0.59(-1.66%)
Mar 09, 2015
34.33
35.70
34.21
35.65
1,175,020
+1.37(+3.99%)
Mar 06, 2015
34.46
34.82
34.13
34.28
817,898
-0.40(-1.15%)
Mar 05, 2015
35.49
35.60
34.65
34.68
876,262
-0.72(-2.04%)
Mar 04, 2015
35.57
35.65
35.13
35.40
1,396,215
-0.27(-0.75%)
Mar 03, 2015
35.58
35.92
35.44
35.67
1,081,363
+0.03(+0.08%)
Mar 02, 2015
35.26
36.09
35.22
35.64
1,016,984
+0.52(+1.49%)
Feb 27, 2015
36.18
36.18
35.08
35.12
1,191,067
-1.02(-2.83%)
Feb 26, 2015
34.82
36.31
34.82
36.14
1,998,623
+1.34(+3.84%)
Feb 25, 2015
34.43
34.89
34.11
34.81
1,099,772
+0.44(+1.29%)
Feb 24, 2015
33.05
35.05
32.62
34.36
2,269,479
+1.31(+3.96%)
Feb 23, 2015
34.55
34.60
31.49
33.05
4,274,752
-1.74(-5.01%)
Feb 20, 2015
34.13
34.93
33.59
34.80
1,248,940
+0.78(+2.31%)
Feb 19, 2015
33.76
34.19
33.68
34.01
698,282
+0.10(+0.30%)
Feb 18, 2015
33.68
33.96
33.60
33.91
716,938
+0.15(+0.44%)
Feb 17, 2015
34.25
34.47
33.73
33.76
794,340
-0.13(-0.38%)
Feb 13, 2015
34.20
33.89
33.89
33.89
720,904
-0.27(-0.78%)
Feb 12, 2015
34.13
34.30
33.94
34.16
689,160
+0.25(+0.73%)
Feb 11, 2015
33.80
34.13
33.68
33.91
584,613
+0.14(+0.41%)
Feb 10, 2015
33.88
33.94
33.55
33.77
581,721
+0.22(+0.66%)
Feb 09, 2015
33.28
33.85
33.23
33.55
612,450
+0.36(+1.08%)
Feb 06, 2015
32.94
33.31
32.94
33.19
865,009
+0.19(+0.59%)
Feb 05, 2015
32.85
33.02
32.59
33.00
700,254
+0.23(+0.70%)
Feb 04, 2015
32.30
32.91
32.13
32.77
1,071,728
+0.46(+1.43%)
Feb 03, 2015
32.48
32.85
32.13
32.30
923,412
+0.02(+0.06%)
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
.