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 (%)
Oct 30, 2015
38.70
39.39
38.18
38.88
670,365
+0.09(+0.24%)
Oct 29, 2015
39.67
39.78
38.31
38.79
598,643
-0.97(-2.43%)
Oct 28, 2015
39.27
39.80
38.84
39.76
496,313
+0.57(+1.45%)
Oct 27, 2015
39.49
39.55
38.88
39.19
385,269
-0.49(-1.24%)
Oct 26, 2015
39.26
39.78
39.03
39.68
445,784
+0.20(+0.49%)
Oct 23, 2015
38.91
39.77
38.87
39.49
473,853
+0.58(+1.48%)
Oct 22, 2015
38.37
39.38
38.09
38.91
522,097
+0.47(+1.23%)
Oct 21, 2015
39.59
39.91
38.41
38.44
675,165
-1.14(-2.87%)
Oct 20, 2015
39.34
39.99
39.34
39.57
437,182
-0.11(-0.28%)
Oct 19, 2015
39.31
39.72
39.28
39.68
317,741
+0.22(+0.57%)
Oct 16, 2015
39.32
39.67
39.08
39.46
319,115
+0.19(+0.47%)
Oct 15, 2015
38.92
39.46
38.58
39.27
507,594
+0.59(+1.52%)
Oct 14, 2015
39.00
39.40
38.50
38.69
431,521
-0.32(-0.81%)
Oct 13, 2015
39.10
39.42
38.85
39.00
398,332
-0.22(-0.57%)
Oct 12, 2015
38.81
39.41
38.70
39.23
430,626
+0.38(+0.98%)
Oct 09, 2015
39.11
39.39
38.84
38.84
364,895
-0.11(-0.29%)
Oct 08, 2015
38.31
38.98
38.08
38.96
473,468
+0.65(+1.70%)
Oct 07, 2015
37.22
38.40
37.22
38.31
690,355
+1.24(+3.34%)
Oct 06, 2015
37.10
37.35
36.80
37.07
456,738
-0.01(-0.03%)
Oct 05, 2015
36.66
37.22
36.41
37.08
1,263,232
+0.68(+1.87%)
Oct 02, 2015
36.35
36.54
36.08
36.40
711,906
-0.35(-0.96%)
Oct 01, 2015
36.90
37.13
36.21
36.75
395,575
-0.01(-0.03%)
Sep 30, 2015
36.00
36.84
35.83
36.76
791,931
+1.24(+3.48%)
Sep 29, 2015
35.93
36.13
35.24
35.52
506,694
-0.37(-1.04%)
Sep 28, 2015
36.76
36.83
35.75
35.90
400,950
-0.88(-2.40%)
Sep 25, 2015
37.02
37.38
36.72
36.78
498,707
+0.11(+0.30%)
Sep 24, 2015
36.26
36.78
35.68
36.67
498,761
+0.12(+0.33%)
Sep 23, 2015
37.06
37.06
36.39
36.55
661,686
-0.47(-1.26%)
Sep 22, 2015
37.37
37.50
36.74
37.01
551,124
-0.91(-2.40%)
Sep 21, 2015
37.37
38.18
37.26
37.92
435,824
+0.66(+1.77%)
Sep 18, 2015
37.84
38.08
37.14
37.26
787,275
-1.10(-2.86%)
Sep 17, 2015
38.51
38.84
38.17
38.36
571,301
-0.32(-0.82%)
Sep 16, 2015
37.71
38.72
37.62
38.68
577,843
+0.92(+2.44%)
Sep 15, 2015
37.46
37.81
37.24
37.76
672,663
+0.48(+1.30%)
Sep 14, 2015
36.98
37.43
36.84
37.27
495,178
+0.35(+0.96%)
Sep 11, 2015
36.58
36.97
36.35
36.92
499,934
+0.21(+0.58%)
Sep 10, 2015
36.38
36.80
36.05
36.70
549,283
+0.30(+0.82%)
Sep 09, 2015
36.20
36.89
36.17
36.41
681,033
+0.49(+1.37%)
Sep 08, 2015
35.47
35.93
35.33
35.91
435,903
+1.02(+2.93%)
Sep 04, 2015
34.92
34.89
34.89
34.89
532,236
-0.55(-1.55%)
Sep 03, 2015
34.86
35.70
34.84
35.44
460,071
+0.72(+2.06%)
Sep 02, 2015
34.56
34.78
34.20
34.72
521,191
+0.44(+1.28%)
Sep 01, 2015
35.21
35.47
34.12
34.29
781,881
-1.53(-4.27%)
Aug 31, 2015
35.17
35.96
35.08
35.82
754,441
+0.52(+1.47%)
Aug 28, 2015
34.80
35.33
34.61
35.30
708,942
+0.33(+0.96%)
Aug 27, 2015
34.33
35.08
33.89
34.96
993,199
+0.72(+2.11%)
Aug 26, 2015
34.07
34.43
33.08
34.24
767,049
+0.75(+2.24%)
Aug 25, 2015
34.04
34.33
33.39
33.49
979,276
+0.12(+0.36%)
Aug 24, 2015
32.23
34.07
32.15
33.37
1,022,113
-0.40(-1.18%)
Aug 21, 2015
34.57
34.89
33.75
33.77
731,021
-1.39(-3.96%)
Aug 20, 2015
35.60
35.72
35.13
35.16
542,202
-0.71(-1.97%)
Aug 19, 2015
36.17
36.32
35.73
35.86
566,832
-0.45(-1.23%)
Aug 18, 2015
36.64
36.94
36.19
36.31
666,099
-0.52(-1.41%)
Aug 17, 2015
36.46
36.83
36.06
36.83
576,076
+0.34(+0.94%)
Aug 14, 2015
36.06
36.56
35.95
36.48
602,995
+0.55(+1.52%)
Aug 13, 2015
35.07
36.13
35.03
35.94
569,340
+1.03(+2.95%)
Aug 12, 2015
34.66
34.91
33.97
34.91
705,818
+0.08(+0.24%)
Aug 11, 2015
34.53
34.91
34.03
34.82
734,106
-0.09(-0.27%)
Aug 10, 2015
34.24
34.96
34.19
34.92
806,193
+0.95(+2.79%)
Aug 07, 2015
33.03
33.99
32.89
33.97
881,128
+0.94(+2.84%)
Aug 06, 2015
33.42
35.29
31.84
33.03
1,255,263
+0.90(+2.80%)
Aug 05, 2015
31.39
32.27
31.39
32.13
792,088
+0.88(+2.82%)
Aug 04, 2015
30.73
31.28
30.63
31.25
729,290
+0.51(+1.66%)
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
.