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 (%)
Jun 30, 2015
31.50
31.52
31.13
31.39
661,100
+0.04(+0.12%)
Jun 29, 2015
32.28
32.40
31.10
31.35
769,259
-1.24(-3.81%)
Jun 26, 2015
32.50
32.80
32.36
32.60
654,670
+0.13(+0.40%)
Jun 25, 2015
32.62
32.77
32.08
32.47
441,178
-0.11(-0.34%)
Jun 24, 2015
32.93
33.07
32.49
32.58
436,747
-0.35(-1.07%)
Jun 23, 2015
32.94
33.07
32.67
32.93
539,931
+0.18(+0.54%)
Jun 22, 2015
32.94
33.00
32.58
32.75
394,953
+0.12(+0.37%)
Jun 19, 2015
32.65
32.86
32.33
32.63
921,653
+0.03(+0.09%)
Jun 18, 2015
32.63
32.92
32.54
32.61
471,826
+0.05(+0.14%)
Jun 17, 2015
32.83
33.33
32.48
32.56
624,201
-0.17(-0.51%)
Jun 16, 2015
33.02
33.13
32.67
32.73
559,983
-0.37(-1.12%)
Jun 15, 2015
34.21
34.21
32.39
33.10
1,037,170
-1.60(-4.60%)
Jun 12, 2015
34.27
35.06
34.26
34.69
301,314
+0.44(+1.27%)
Jun 11, 2015
34.61
35.00
34.17
34.26
572,478
-0.35(-1.02%)
Jun 10, 2015
34.19
34.82
33.93
34.61
699,083
+0.65(+1.91%)
Jun 09, 2015
33.91
34.25
33.75
33.96
308,174
-0.04(-0.11%)
Jun 08, 2015
34.21
34.47
33.98
34.00
390,099
-0.32(-0.92%)
Jun 05, 2015
34.20
34.41
33.59
34.31
447,213
+0.06(+0.19%)
Jun 04, 2015
34.60
34.60
34.10
34.25
478,423
-0.58(-1.65%)
Jun 03, 2015
34.42
34.89
34.09
34.82
410,975
+0.49(+1.43%)
Jun 02, 2015
34.57
35.56
34.23
34.33
880,556
-0.43(-1.23%)
Jun 01, 2015
34.21
35.12
33.99
34.76
553,631
+0.70(+2.04%)
May 29, 2015
34.36
34.50
34.05
34.06
541,049
-0.37(-1.08%)
May 28, 2015
34.66
34.84
34.55
34.43
420,571
-0.24(-0.68%)
May 27, 2015
34.53
34.95
34.37
34.67
564,529
+0.06(+0.19%)
May 26, 2015
34.37
34.70
34.13
34.61
394,874
+0.15(+0.43%)
May 22, 2015
34.77
34.46
34.46
34.46
390,691
-0.31(-0.90%)
May 21, 2015
34.38
34.93
34.37
34.77
442,149
+0.43(+1.24%)
May 20, 2015
34.08
34.42
33.99
34.35
501,968
+0.22(+0.65%)
May 19, 2015
33.96
34.24
33.66
34.12
501,447
+0.17(+0.49%)
May 18, 2015
33.74
34.07
33.53
33.96
524,906
+0.25(+0.74%)
May 15, 2015
33.84
34.04
33.58
33.71
554,078
-0.17(-0.49%)
May 14, 2015
33.77
34.02
33.61
33.87
531,955
+0.31(+0.91%)
May 13, 2015
33.25
33.88
32.96
33.57
1,040,051
+0.31(+0.92%)
May 12, 2015
33.34
33.44
32.99
33.26
732,625
-0.29(-0.86%)
May 11, 2015
33.69
33.92
33.47
33.55
606,242
-0.09(-0.27%)
May 08, 2015
33.47
33.82
33.24
33.64
1,211,143
+0.36(+1.08%)
May 07, 2015
33.65
33.99
32.91
33.28
1,587,420
-0.48(-1.43%)
May 06, 2015
33.96
34.15
33.54
33.76
1,977,664
-0.91(-2.62%)
May 05, 2015
34.97
35.08
34.34
34.67
1,745,248
-0.55(-1.55%)
May 04, 2015
33.75
35.83
33.63
35.22
2,478,314
+1.06(+3.12%)
May 01, 2015
37.01
37.46
33.40
34.15
6,107,378
-5.16(-13.13%)
Apr 30, 2015
39.62
39.94
39.12
39.32
2,022,763
-0.63(-1.58%)
Apr 29, 2015
39.42
40.14
39.42
39.94
1,066,039
+0.54(+1.36%)
Apr 28, 2015
39.11
39.49
39.10
39.41
865,002
+0.36(+0.92%)
Apr 27, 2015
39.28
39.54
38.95
39.05
867,687
-0.17(-0.42%)
Apr 24, 2015
39.28
39.44
38.53
39.21
523,110
+0.08(+0.21%)
Apr 23, 2015
39.39
39.58
39.10
39.13
625,585
-0.35(-0.89%)
Apr 22, 2015
39.56
39.65
39.17
39.48
526,737
-0.07(-0.19%)
Apr 21, 2015
39.64
39.74
39.17
39.56
753,058
+0.10(+0.26%)
Apr 20, 2015
38.32
39.53
38.17
39.45
1,236,858
+0.79(+2.03%)
Apr 17, 2015
38.40
38.86
38.39
38.67
708,372
+0.04(+0.10%)
Apr 16, 2015
38.69
38.94
38.50
38.63
1,118,238
+0.01(+0.02%)
Apr 15, 2015
39.00
39.32
38.48
38.62
939,226
-0.19(-0.48%)
Apr 14, 2015
39.23
39.41
38.68
38.81
580,675
-0.36(-0.92%)
Apr 13, 2015
39.17
39.46
39.10
39.17
573,970
+0.15(+0.38%)
Apr 10, 2015
39.10
39.10
38.33
39.02
1,172,438
-0.02(-0.05%)
Apr 09, 2015
40.25
40.31
38.66
39.04
1,325,367
-1.31(-3.26%)
Apr 08, 2015
40.16
40.53
40.02
40.35
517,724
+0.32(+0.81%)
Apr 07, 2015
40.50
40.66
39.83
40.03
760,289
-0.40(-0.98%)
Apr 06, 2015
39.80
40.58
39.80
40.43
637,958
+0.49(+1.23%)
Apr 02, 2015
39.88
39.94
39.94
39.94
428,841
+0.04(+0.09%)
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
.