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 (%)
May 31, 2016
30.02
30.20
29.85
30.15
598,776
+0.23(+0.77%)
May 27, 2016
29.57
29.92
29.92
29.92
755,310
+0.46(+1.56%)
May 26, 2016
29.37
29.52
29.27
29.46
419,289
+0.07(+0.25%)
May 25, 2016
29.45
29.59
29.20
29.39
640,582
+0.07(+0.22%)
May 24, 2016
29.12
29.50
29.08
29.32
517,960
+0.37(+1.29%)
May 23, 2016
29.56
29.57
28.85
28.95
593,301
-0.69(-2.34%)
May 20, 2016
29.25
29.77
29.25
29.64
652,117
+0.41(+1.41%)
May 19, 2016
29.04
29.32
28.69
29.23
656,706
+0.05(+0.16%)
May 18, 2016
29.25
29.77
28.98
29.18
432,886
-0.07(-0.26%)
May 17, 2016
29.86
30.02
29.22
29.25
663,582
-0.74(-2.46%)
May 16, 2016
29.90
30.22
29.87
29.99
641,422
+0.09(+0.31%)
May 13, 2016
29.99
30.20
29.83
29.90
608,310
-0.18(-0.59%)
May 12, 2016
30.29
30.63
29.97
30.08
608,365
-0.22(-0.71%)
May 11, 2016
30.94
31.21
30.29
30.29
544,731
-0.84(-2.70%)
May 10, 2016
30.98
31.19
30.76
31.13
460,885
+0.13(+0.42%)
May 09, 2016
31.02
31.15
30.69
31.00
513,089
+0.08(+0.27%)
May 06, 2016
30.85
31.11
30.66
30.92
432,889
+0.05(+0.15%)
May 05, 2016
31.31
31.46
30.86
30.87
656,819
-0.36(-1.14%)
May 04, 2016
31.51
31.76
31.02
31.23
780,330
-0.38(-1.21%)
May 03, 2016
31.87
32.01
31.28
31.61
724,301
-0.46(-1.43%)
May 02, 2016
32.71
32.75
31.72
32.07
1,073,406
-0.23(-0.72%)
Apr 29, 2016
33.29
33.63
31.47
32.30
1,262,341
-0.89(-2.68%)
Apr 28, 2016
33.50
33.59
32.89
33.19
726,716
-0.40(-1.20%)
Apr 27, 2016
34.37
34.47
33.24
33.59
1,275,880
-1.27(-3.65%)
Apr 26, 2016
33.77
35.03
33.63
34.87
1,526,219
+1.30(+3.87%)
Apr 25, 2016
34.01
34.09
33.50
33.57
772,309
-0.49(-1.43%)
Apr 22, 2016
34.04
34.41
33.92
34.05
634,878
-0.05(-0.14%)
Apr 21, 2016
34.99
35.06
34.05
34.10
376,980
-0.76(-2.17%)
Apr 20, 2016
34.21
35.46
34.09
34.86
880,224
+0.69(+2.03%)
Apr 19, 2016
34.65
34.90
34.04
34.16
434,359
-0.42(-1.22%)
Apr 18, 2016
34.58
34.85
34.48
34.59
327,050
-0.24(-0.70%)
Apr 15, 2016
34.66
34.85
34.17
34.83
448,965
+0.16(+0.46%)
Apr 14, 2016
35.61
35.65
34.63
34.67
569,903
-0.87(-2.45%)
Apr 13, 2016
33.82
35.60
33.65
35.54
637,213
+1.95(+5.79%)
Apr 12, 2016
33.40
33.67
33.20
33.59
473,643
+0.27(+0.81%)
Apr 11, 2016
33.87
33.97
33.30
33.32
849,692
-0.44(-1.30%)
Apr 08, 2016
33.75
34.02
33.53
33.76
429,816
+0.05(+0.14%)
Apr 07, 2016
33.97
33.99
33.11
33.72
960,178
+0.20(+0.59%)
Apr 06, 2016
32.80
33.61
32.51
33.52
704,907
+0.69(+2.11%)
Apr 05, 2016
32.84
32.91
32.28
32.83
534,484
-0.44(-1.32%)
Apr 04, 2016
33.79
33.86
33.03
33.27
519,633
-0.62(-1.82%)
Apr 01, 2016
34.30
34.46
33.78
33.88
493,865
-0.74(-2.13%)
Mar 31, 2016
34.27
34.85
34.20
34.62
517,446
+0.39(+1.15%)
Mar 30, 2016
34.42
34.57
33.69
34.23
680,096
-0.06(-0.16%)
Mar 29, 2016
33.29
34.31
33.17
34.29
679,845
+1.00(+3.01%)
Mar 28, 2016
33.67
33.92
33.13
33.29
941,551
-0.38(-1.14%)
Mar 24, 2016
34.14
33.67
33.67
33.67
539,110
-0.55(-1.61%)
Mar 23, 2016
34.53
34.81
34.22
34.22
461,044
-0.35(-1.00%)
Mar 22, 2016
34.57
35.12
34.46
34.57
646,218
-0.07(-0.22%)
Mar 21, 2016
34.53
34.69
34.37
34.64
1,025,749
+0.16(+0.46%)
Mar 18, 2016
34.10
34.61
33.97
34.48
1,041,522
+0.52(+1.54%)
Mar 17, 2016
34.35
34.50
33.35
33.96
1,104,465
-0.50(-1.44%)
Mar 16, 2016
34.19
34.79
34.17
34.45
712,867
+0.30(+0.88%)
Mar 15, 2016
33.86
34.69
33.46
34.16
1,428,363
+0.32(+0.94%)
Mar 14, 2016
35.91
36.42
33.81
33.84
2,325,543
-2.73(-7.47%)
Mar 11, 2016
36.34
36.67
36.16
36.57
712,472
+0.52(+1.45%)
Mar 10, 2016
36.76
36.78
35.71
36.04
366,652
-0.53(-1.46%)
Mar 09, 2016
36.12
36.70
36.11
36.58
402,014
+0.62(+1.72%)
Mar 08, 2016
35.83
36.29
35.73
35.96
822,596
-0.03(-0.08%)
Mar 07, 2016
37.06
37.25
35.82
35.99
767,550
-1.28(-3.44%)
Mar 04, 2016
37.02
37.27
36.57
37.27
483,456
+0.48(+1.30%)
Mar 03, 2016
36.79
37.15
36.13
36.79
542,184
+0.05(+0.13%)
Mar 02, 2016
36.58
36.88
36.39
36.75
623,144
+0.06(+0.15%)
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
.