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, 2020
16.18
17.59
15.99
16.08
680,701
-0.14(-0.85%)
Mar 30, 2020
17.24
17.34
15.93
16.22
724,797
-1.01(-5.84%)
Mar 27, 2020
17.92
18.22
17.01
17.23
543,401
-1.33(-7.18%)
Mar 26, 2020
18.83
19.67
18.10
18.56
613,184
+0.02(+0.11%)
Mar 25, 2020
17.34
19.08
15.52
18.54
872,965
+1.34(+7.80%)
Mar 24, 2020
17.15
17.60
16.32
17.20
502,432
+1.50(+9.55%)
Mar 23, 2020
15.79
17.18
15.00
15.70
783,777
-1.03(-6.14%)
Mar 20, 2020
16.02
17.70
15.78
16.73
873,373
+0.90(+5.67%)
Mar 19, 2020
14.49
16.26
13.64
15.83
633,076
+1.41(+9.79%)
Mar 18, 2020
18.01
18.13
13.96
14.42
633,617
-3.47(-19.42%)
Mar 17, 2020
17.85
18.42
17.05
17.89
679,223
+0.25(+1.40%)
Mar 16, 2020
19.19
19.94
17.42
17.64
555,444
-3.35(-15.98%)
Mar 13, 2020
20.09
21.03
18.69
21.00
647,581
+1.97(+10.37%)
Mar 12, 2020
20.30
20.52
18.96
19.02
640,851
-2.44(-11.36%)
Mar 11, 2020
22.76
22.97
21.34
21.46
401,272
-1.79(-7.68%)
Mar 10, 2020
24.44
24.54
22.71
23.25
474,783
-0.42(-1.79%)
Mar 09, 2020
23.13
23.99
22.73
23.67
478,253
-0.86(-3.50%)
Mar 06, 2020
23.33
24.60
23.33
24.53
642,717
+0.53(+2.22%)
Mar 05, 2020
23.70
24.14
23.15
24.00
569,967
-0.55(-2.25%)
Mar 04, 2020
24.06
24.78
23.56
24.55
531,786
+0.78(+3.28%)
Mar 03, 2020
25.16
25.55
23.11
23.77
448,310
-1.44(-5.71%)
Mar 02, 2020
25.16
25.43
24.63
25.21
481,724
+0.16(+0.65%)
Feb 28, 2020
24.71
25.52
24.43
25.05
732,687
-0.44(-1.73%)
Feb 27, 2020
26.13
26.76
25.18
25.49
561,290
-1.11(-4.17%)
Feb 26, 2020
27.33
27.67
26.53
26.60
624,216
-0.32(-1.20%)
Feb 25, 2020
27.71
28.19
26.79
26.93
883,045
-0.68(-2.46%)
Feb 24, 2020
28.19
28.40
24.15
27.60
1,620,360
+1.25(+4.74%)
Feb 21, 2020
26.82
26.92
26.19
26.36
338,969
-0.45(-1.69%)
Feb 20, 2020
26.66
27.03
26.66
26.81
142,230
+0.01(+0.04%)
Feb 19, 2020
26.74
27.03
26.71
26.80
165,601
+0.07(+0.26%)
Feb 18, 2020
26.58
27.07
26.22
26.73
202,618
+0.11(+0.41%)
Feb 14, 2020
26.92
26.92
26.22
26.62
206,170
-0.29(-1.10%)
Feb 13, 2020
26.79
27.19
26.59
26.92
175,329
-0.16(-0.58%)
Feb 12, 2020
26.78
27.41
26.68
27.07
204,974
+0.70(+2.65%)
Feb 11, 2020
26.85
27.02
26.16
26.38
301,393
-0.65(-2.40%)
Feb 10, 2020
27.42
27.63
26.83
27.02
275,197
-0.43(-1.57%)
Feb 07, 2020
27.21
27.55
27.10
27.46
221,230
+0.06(+0.22%)
Feb 06, 2020
28.25
28.33
27.40
27.40
200,698
-0.67(-2.38%)
Feb 05, 2020
27.45
28.09
27.35
28.07
244,941
+0.92(+3.40%)
Feb 04, 2020
27.17
27.34
26.90
27.14
169,091
+0.50(+1.88%)
Feb 03, 2020
26.20
26.76
26.20
26.64
268,933
+0.61(+2.34%)
Jan 31, 2020
26.63
26.64
25.68
26.03
330,523
-0.68(-2.54%)
Jan 30, 2020
26.83
26.99
26.37
26.71
250,113
-0.31(-1.16%)
Jan 29, 2020
27.46
27.57
26.88
27.02
253,120
-0.16(-0.58%)
Jan 28, 2020
27.03
27.41
26.84
27.18
166,130
+0.55(+2.07%)
Jan 27, 2020
26.78
26.93
26.15
26.63
198,609
-0.71(-2.59%)
Jan 24, 2020
28.04
28.09
27.06
27.34
220,925
-0.70(-2.49%)
Jan 23, 2020
27.83
28.07
27.12
28.04
335,183
+0.07(+0.25%)
Jan 22, 2020
28.18
28.32
27.79
27.97
175,794
-0.07(-0.25%)
Jan 21, 2020
28.16
28.25
27.68
28.04
279,323
-0.21(-0.73%)
Jan 17, 2020
28.17
28.49
27.94
28.24
518,783
+0.22(+0.77%)
Jan 16, 2020
27.18
28.18
27.18
28.03
185,603
+0.90(+3.33%)
Jan 15, 2020
27.00
27.46
26.88
27.12
187,213
-0.04(-0.14%)
Jan 14, 2020
27.07
27.63
27.06
27.16
203,073
+0.01(+0.04%)
Jan 13, 2020
27.29
27.41
26.67
27.15
367,596
-0.13(-0.47%)
Jan 10, 2020
27.33
27.45
27.01
27.28
145,621
-0.09(-0.32%)
Jan 09, 2020
27.81
27.94
27.33
27.37
200,744
-0.32(-1.17%)
Jan 08, 2020
27.70
27.81
27.48
27.69
174,599
-0.05(-0.18%)
Jan 07, 2020
27.68
27.83
27.39
27.74
173,452
-0.16(-0.56%)
Jan 06, 2020
27.65
28.12
27.35
27.90
189,844
+0.06(+0.21%)
Jan 03, 2020
28.01
28.29
27.61
27.84
206,577
-0.71(-2.48%)
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
.