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 (%)
Nov 30, 2004
17.25
17.25
17.02
17.02
456,050
-0.23(-1.35%)
Nov 29, 2004
17.37
17.43
17.02
17.25
445,731
-0.10(-0.58%)
Nov 26, 2004
17.42
17.44
17.34
17.35
77,868
-0.07(-0.38%)
Nov 24, 2004
17.23
17.43
17.12
17.42
238,403
+0.21(+1.21%)
Nov 23, 2004
17.38
17.39
16.97
17.21
811,556
-0.18(-1.05%)
Nov 22, 2004
17.27
17.45
17.09
17.39
697,093
+0.12(+0.72%)
Nov 19, 2004
17.42
17.42
17.04
17.27
715,690
-0.16(-0.91%)
Nov 18, 2004
17.24
17.48
17.00
17.43
769,802
+0.18(+1.06%)
Nov 17, 2004
17.02
17.25
16.95
17.24
1,158,063
+0.24(+1.42%)
Nov 16, 2004
17.49
17.62
17.00
17.00
783,240
-0.49(-2.81%)
Nov 15, 2004
17.39
17.53
17.14
17.49
771,842
+0.14(+0.82%)
Nov 12, 2004
17.08
17.37
17.04
17.35
538,837
+0.22(+1.31%)
Nov 11, 2004
16.81
17.24
16.71
17.13
645,381
+0.35(+2.09%)
Nov 10, 2004
16.75
16.80
16.49
16.78
813,115
+0.02(+0.15%)
Nov 09, 2004
16.50
16.75
16.39
16.75
1,188,658
+0.18(+1.11%)
Nov 08, 2004
17.16
17.16
16.56
16.57
1,108,750
-0.56(-3.26%)
Nov 05, 2004
17.02
17.33
16.93
17.13
794,398
+0.30(+1.78%)
Nov 04, 2004
16.59
16.89
16.50
16.83
820,314
+0.23(+1.41%)
Nov 03, 2004
16.92
16.93
16.48
16.59
995,488
-0.07(-0.40%)
Nov 02, 2004
16.52
16.89
16.36
16.66
1,059,678
+0.18(+1.11%)
Nov 01, 2004
16.37
16.59
16.09
16.48
945,575
+0.24(+1.49%)
Oct 29, 2004
16.42
16.46
16.14
16.24
629,183
-0.22(-1.37%)
Oct 28, 2004
16.39
16.59
16.25
16.46
850,790
+0.03(+0.20%)
Oct 27, 2004
15.90
16.53
15.79
16.43
1,259,207
+0.53(+3.30%)
Oct 26, 2004
15.42
15.96
15.15
15.90
1,040,001
+0.53(+3.41%)
Oct 25, 2004
15.34
15.51
15.10
15.38
772,442
-0.09(-0.59%)
Oct 22, 2004
15.34
15.79
15.28
15.47
1,880,113
+0.19(+1.25%)
Oct 21, 2004
14.82
15.42
14.37
15.28
2,664,553
+0.47(+3.15%)
Oct 20, 2004
14.79
15.02
14.34
14.81
2,196,624
-0.37(-2.42%)
Oct 19, 2004
15.44
15.79
15.14
15.18
629,903
-0.25(-1.62%)
Oct 18, 2004
15.59
15.61
15.39
15.43
570,392
-0.14(-0.91%)
Oct 15, 2004
15.39
15.76
15.35
15.57
900,942
+0.22(+1.41%)
Oct 14, 2004
15.84
15.84
15.35
15.35
710,531
-0.48(-3.05%)
Oct 13, 2004
16.04
16.17
15.78
15.84
1,122,188
-0.20(-1.25%)
Oct 12, 2004
16.21
16.21
15.92
16.04
1,185,299
-0.26(-1.59%)
Oct 11, 2004
16.62
16.63
16.17
16.29
1,770,929
-0.32(-1.91%)
Oct 08, 2004
17.16
17.17
16.57
16.61
1,218,773
-0.55(-3.21%)
Oct 07, 2004
17.50
17.52
17.13
17.16
468,888
-0.31(-1.76%)
Oct 06, 2004
17.39
17.55
17.16
17.47
502,243
+0.04(+0.24%)
Oct 05, 2004
17.59
17.59
17.29
17.43
968,852
-0.08(-0.48%)
Oct 04, 2004
17.37
17.70
17.35
17.51
683,175
+0.33(+1.94%)
Oct 01, 2004
16.92
17.44
16.92
17.18
1,901,589
+0.37(+2.18%)
Sep 30, 2004
16.67
16.89
16.55
16.81
701,412
+0.14(+0.85%)
Sep 29, 2004
16.59
16.82
16.56
16.67
968,492
+0.17(+1.01%)
Sep 28, 2004
16.44
16.55
16.24
16.50
675,736
+0.07(+0.41%)
Sep 27, 2004
16.58
16.58
16.29
16.44
475,247
-0.25(-1.50%)
Sep 24, 2004
16.74
16.88
16.62
16.69
587,670
-0.03(-0.20%)
Sep 23, 2004
17.04
17.04
16.57
16.72
704,892
-0.28(-1.67%)
Sep 22, 2004
17.27
17.27
16.96
17.00
986,489
-0.30(-1.73%)
Sep 21, 2004
17.34
17.58
17.09
17.30
1,040,601
-0.05(-0.29%)
Sep 20, 2004
17.44
17.52
17.19
17.35
890,024
-0.03(-0.19%)
Sep 17, 2004
17.50
17.55
16.79
17.39
2,339,762
-0.12(-0.67%)
Sep 16, 2004
17.69
17.69
17.13
17.50
1,059,438
-0.08(-0.47%)
Sep 15, 2004
17.99
17.99
17.45
17.59
967,052
-0.41(-2.27%)
Sep 14, 2004
18.43
18.60
17.94
17.99
728,768
-0.39(-2.13%)
Sep 13, 2004
18.34
18.64
18.29
18.39
885,224
+0.01(+0.05%)
Sep 10, 2004
19.01
19.01
18.34
18.38
841,071
-0.73(-3.80%)
Sep 09, 2004
19.25
19.30
19.03
19.10
316,991
-0.10(-0.52%)
Sep 08, 2004
19.27
19.39
19.13
19.20
239,963
-0.22(-1.12%)
Sep 07, 2004
19.40
19.67
19.27
19.42
559,954
+0.26(+1.35%)
Sep 03, 2004
19.04
19.29
18.96
19.16
391,140
+0.04(+0.22%)
Sep 02, 2004
18.82
19.15
18.78
19.12
451,851
+0.17(+0.88%)
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
.