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 30, 2015
32.53
32.64
32.08
32.10
883,232
-0.66(-2.00%)
Jan 29, 2015
32.31
32.90
32.02
32.76
667,145
+0.52(+1.60%)
Jan 28, 2015
32.79
32.79
32.14
32.24
826,278
-0.52(-1.58%)
Jan 27, 2015
32.73
33.04
32.70
32.76
701,611
-0.19(-0.59%)
Jan 26, 2015
32.62
33.02
32.29
32.95
741,599
+0.38(+1.16%)
Jan 23, 2015
32.54
32.60
32.27
32.57
1,340,764
+0.06(+0.17%)
Jan 22, 2015
31.98
32.59
31.75
32.52
1,154,511
+1.16(+3.71%)
Jan 21, 2015
30.93
31.56
30.87
31.35
536,740
+0.35(+1.13%)
Jan 20, 2015
30.98
31.08
30.61
31.00
611,658
+0.02(+0.06%)
Jan 16, 2015
30.21
31.04
30.16
30.99
658,498
+0.66(+2.19%)
Jan 15, 2015
30.60
30.87
30.17
30.32
1,355,272
-0.25(-0.81%)
Jan 14, 2015
30.46
30.76
29.99
30.57
1,165,930
-0.26(-0.84%)
Jan 13, 2015
31.47
31.97
30.51
30.83
1,231,727
-0.59(-1.88%)
Jan 12, 2015
31.83
31.91
31.00
31.42
986,831
-0.44(-1.39%)
Jan 09, 2015
32.06
32.27
31.82
31.86
671,021
-0.12(-0.37%)
Jan 08, 2015
31.75
32.42
31.75
31.98
849,712
+0.06(+0.20%)
Jan 07, 2015
31.61
32.36
31.53
31.92
1,220,276
+0.61(+1.95%)
Jan 06, 2015
31.50
31.87
31.00
31.31
1,001,130
+0.06(+0.18%)
Jan 05, 2015
31.59
31.75
31.07
31.25
1,069,041
-0.41(-1.28%)
Jan 02, 2015
32.05
32.17
31.46
31.66
516,225
-0.31(-0.98%)
Dec 31, 2014
32.29
31.97
31.97
31.97
520,737
-0.18(-0.57%)
Dec 30, 2014
32.28
32.58
32.10
32.16
409,433
-0.12(-0.37%)
Dec 29, 2014
31.94
32.49
31.89
32.28
704,990
+0.39(+1.22%)
Dec 26, 2014
31.37
32.01
31.31
31.89
663,367
+0.56(+1.80%)
Dec 24, 2014
31.45
31.33
31.33
31.33
315,585
-0.03(-0.09%)
Dec 23, 2014
31.17
31.51
31.09
31.35
881,970
+0.37(+1.19%)
Dec 22, 2014
30.44
31.01
30.41
30.99
930,044
+0.55(+1.82%)
Dec 19, 2014
29.90
30.59
29.79
30.43
2,194,428
+0.69(+2.33%)
Dec 18, 2014
29.58
29.80
29.31
29.74
878,569
+0.47(+1.61%)
Dec 17, 2014
28.53
29.30
28.42
29.27
1,576,727
+0.81(+2.85%)
Dec 16, 2014
27.84
28.82
27.84
28.46
2,032,887
+0.65(+2.32%)
Dec 15, 2014
27.44
27.98
27.38
27.81
1,192,220
+0.36(+1.31%)
Dec 12, 2014
27.69
27.98
27.23
27.45
939,392
-0.45(-1.62%)
Dec 11, 2014
27.65
28.67
27.61
27.90
1,463,220
+0.52(+1.89%)
Dec 10, 2014
27.68
27.77
27.33
27.39
1,104,927
-0.35(-1.26%)
Dec 09, 2014
27.36
27.94
27.29
27.74
1,109,534
-0.01(-0.03%)
Dec 08, 2014
28.37
28.41
27.57
27.75
1,425,793
-0.64(-2.24%)
Dec 05, 2014
28.84
29.40
28.14
28.38
1,422,656
-0.78(-2.69%)
Dec 04, 2014
29.07
29.73
28.59
29.17
1,198,981
+0.14(+0.48%)
Dec 03, 2014
29.77
30.01
28.92
29.03
2,399,696
-0.80(-2.69%)
Dec 02, 2014
29.94
30.19
29.70
29.83
1,315,544
-0.13(-0.45%)
Dec 01, 2014
31.32
31.37
29.79
29.97
1,801,502
-1.24(-3.98%)
Nov 28, 2014
31.18
31.41
30.97
31.21
379,305
+0.09(+0.30%)
Nov 26, 2014
30.83
31.12
31.12
31.12
966,125
+0.42(+1.38%)
Nov 25, 2014
30.35
30.85
30.31
30.69
882,282
+0.63(+2.08%)
Nov 24, 2014
29.85
30.34
29.83
30.07
784,151
+0.23(+0.77%)
Nov 21, 2014
30.21
30.28
29.79
29.84
774,800
-0.24(-0.79%)
Nov 20, 2014
29.66
30.20
29.66
30.08
769,096
+0.29(+0.99%)
Nov 19, 2014
30.16
30.21
29.74
29.78
681,587
-0.13(-0.43%)
Nov 18, 2014
29.67
30.17
29.67
29.91
729,529
+0.37(+1.25%)
Nov 17, 2014
29.74
30.03
29.52
29.54
891,748
-0.16(-0.53%)
Nov 14, 2014
29.84
29.90
29.70
29.70
792,045
-0.09(-0.31%)
Nov 13, 2014
29.98
30.11
29.79
29.79
638,298
-0.19(-0.64%)
Nov 12, 2014
30.06
30.18
29.96
29.98
612,339
-0.06(-0.21%)
Nov 11, 2014
30.10
30.25
29.89
30.05
873,169
-0.06(-0.18%)
Nov 10, 2014
29.66
30.27
29.40
30.10
1,522,795
+0.22(+0.74%)
Nov 07, 2014
30.82
31.46
29.49
29.88
1,791,348
-0.59(-1.93%)
Nov 06, 2014
30.15
30.77
30.15
30.47
1,137,977
+0.29(+0.98%)
Nov 05, 2014
29.97
30.28
29.89
30.18
975,928
+0.41(+1.39%)
Nov 04, 2014
29.69
30.05
29.61
29.76
690,325
-0.04(-0.12%)
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
.