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 (%)
Mar 31, 2004
16.89
16.99
16.72
16.79
624,624
-0.21(-1.23%)
Mar 30, 2004
16.39
17.00
16.34
17.00
901,662
+0.48(+2.87%)
Mar 29, 2004
16.27
16.63
16.27
16.53
703,692
+0.28(+1.74%)
Mar 26, 2004
16.68
16.70
16.19
16.24
1,723,176
-0.43(-2.55%)
Mar 25, 2004
16.75
16.88
16.64
16.67
1,210,855
+0.18(+1.06%)
Mar 24, 2004
16.38
17.11
16.34
16.49
3,935,039
+1.03(+6.63%)
Mar 23, 2004
15.37
15.80
15.26
15.47
480,406
+0.05(+0.32%)
Mar 22, 2004
15.75
15.75
15.35
15.42
400,618
-0.31(-1.96%)
Mar 19, 2004
15.84
15.92
15.54
15.73
365,824
-0.11(-0.68%)
Mar 18, 2004
15.88
15.95
15.64
15.84
351,066
-0.21(-1.30%)
Mar 17, 2004
15.77
16.17
15.73
16.04
359,705
+0.27(+1.69%)
Mar 16, 2004
15.55
15.84
15.55
15.78
466,128
+0.35(+2.27%)
Mar 15, 2004
15.68
15.70
15.32
15.43
424,495
-0.42(-2.68%)
Mar 12, 2004
15.45
15.86
15.36
15.85
449,691
+0.56(+3.65%)
Mar 11, 2004
15.42
15.60
15.19
15.29
1,062,797
-0.17(-1.08%)
Mar 10, 2004
16.21
16.21
15.38
15.46
980,130
-0.79(-4.87%)
Mar 09, 2004
16.11
16.30
15.99
16.25
632,063
+0.12(+0.72%)
Mar 08, 2004
16.33
16.34
16.09
16.14
282,796
-0.20(-1.22%)
Mar 05, 2004
16.53
16.53
16.19
16.34
463,729
-0.23(-1.36%)
Mar 04, 2004
16.48
16.57
16.15
16.56
275,477
+0.08(+0.51%)
Mar 03, 2004
16.57
16.59
16.17
16.48
579,631
-0.19(-1.15%)
Mar 02, 2004
16.50
16.77
16.47
16.67
528,399
+0.05(+0.30%)
Mar 01, 2004
16.63
16.79
16.51
16.62
322,030
-0.01(-0.05%)
Feb 27, 2004
16.39
16.77
16.33
16.63
517,361
+0.15(+0.91%)
Feb 26, 2004
16.65
16.65
16.22
16.48
392,460
-0.17(-1.00%)
Feb 25, 2004
16.07
16.70
16.04
16.64
382,741
+0.43(+2.67%)
Feb 24, 2004
16.12
16.32
15.85
16.21
382,381
+0.15(+0.93%)
Feb 23, 2004
16.49
16.64
16.05
16.06
411,057
-0.44(-2.68%)
Feb 20, 2004
16.84
16.84
16.41
16.50
432,533
-0.20(-1.20%)
Feb 19, 2004
16.84
16.96
16.63
16.70
385,621
+0.03(+0.20%)
Feb 18, 2004
17.04
17.09
16.61
16.67
320,591
-0.38(-2.20%)
Feb 17, 2004
16.86
17.22
16.78
17.04
319,991
+0.35(+2.10%)
Feb 13, 2004
17.08
17.08
16.56
16.69
351,306
-0.26(-1.52%)
Feb 12, 2004
17.17
17.24
16.95
16.95
382,621
-0.14(-0.83%)
Feb 11, 2004
17.09
17.29
16.83
17.09
382,501
-0.12(-0.73%)
Feb 10, 2004
16.92
17.23
16.71
17.22
428,094
+0.23(+1.32%)
Feb 09, 2004
17.25
17.25
16.95
16.99
289,155
-0.16(-0.92%)
Feb 06, 2004
16.90
17.30
16.74
17.15
520,480
+0.44(+2.64%)
Feb 05, 2004
16.17
16.84
16.10
16.71
517,001
+0.19(+1.16%)
Feb 04, 2004
16.67
16.71
16.23
16.52
468,648
-0.10(-0.60%)
Feb 03, 2004
16.67
16.71
16.28
16.62
598,588
-0.23(-1.34%)
Feb 02, 2004
16.75
17.09
16.59
16.84
356,465
-0.05(-0.30%)
Jan 30, 2004
17.17
17.25
16.84
16.89
454,130
-0.43(-2.45%)
Jan 29, 2004
17.34
17.49
17.08
17.32
461,929
-0.01(-0.05%)
Jan 28, 2004
17.71
17.91
17.24
17.33
319,031
-0.39(-2.21%)
Jan 27, 2004
17.90
17.90
17.50
17.72
302,713
-0.05(-0.28%)
Jan 26, 2004
17.50
17.78
17.27
17.77
510,522
+0.07(+0.42%)
Jan 23, 2004
18.13
18.34
17.55
17.69
973,531
-0.38(-2.12%)
Jan 22, 2004
18.63
18.63
17.93
18.08
1,235,091
-1.14(-5.94%)
Jan 21, 2004
18.77
19.47
18.71
19.22
457,370
+0.46(+2.44%)
Jan 20, 2004
18.47
18.83
18.47
18.76
281,717
+0.29(+1.58%)
Jan 16, 2004
18.71
18.71
18.46
18.47
313,632
-0.05(-0.27%)
Jan 15, 2004
18.53
18.63
18.18
18.52
389,820
+0.03(+0.14%)
Jan 14, 2004
18.30
18.52
18.24
18.49
518,200
+0.36(+1.98%)
Jan 13, 2004
18.19
18.33
18.02
18.14
356,105
-0.03(-0.14%)
Jan 12, 2004
18.04
18.16
17.99
18.16
288,315
+0.08(+0.41%)
Jan 09, 2004
18.04
18.22
17.92
18.09
369,303
-0.02(-0.09%)
Jan 08, 2004
18.12
18.12
17.86
18.10
388,140
+0.23(+1.26%)
Jan 07, 2004
17.88
17.90
17.76
17.88
672,257
-0.09(-0.51%)
Jan 06, 2004
18.09
18.21
17.97
17.97
416,216
-0.15(-0.83%)
Jan 05, 2004
17.74
18.13
17.74
18.12
356,345
+0.37(+2.07%)
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
.