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 (%)
Aug 31, 2004
18.84
19.00
18.42
18.87
401,218
-0.08(-0.44%)
Aug 30, 2004
18.97
19.09
18.79
18.95
406,257
-0.07(-0.35%)
Aug 27, 2004
18.87
19.14
18.87
19.02
286,756
+0.12(+0.66%)
Aug 26, 2004
18.55
19.00
18.50
18.89
386,221
+0.25(+1.34%)
Aug 25, 2004
18.63
18.75
18.42
18.64
588,030
-0.02(-0.13%)
Aug 24, 2004
18.42
18.73
18.42
18.67
612,746
+0.28(+1.54%)
Aug 23, 2004
18.77
19.00
18.25
18.39
770,642
-0.49(-2.61%)
Aug 20, 2004
18.47
18.88
18.21
18.88
397,499
+0.49(+2.67%)
Aug 19, 2004
18.68
18.79
18.31
18.39
492,404
-0.29(-1.56%)
Aug 18, 2004
18.67
18.94
18.42
18.68
548,556
-0.11(-0.58%)
Aug 17, 2004
18.78
18.84
18.49
18.79
491,085
+0.01(+0.04%)
Aug 16, 2004
18.38
18.88
18.38
18.78
487,125
+0.29(+1.58%)
Aug 13, 2004
18.54
18.76
18.35
18.49
350,466
-0.04(-0.22%)
Aug 12, 2004
18.96
18.99
18.24
18.53
727,448
-0.39(-2.07%)
Aug 11, 2004
18.92
19.03
18.54
18.92
800,397
-0.17(-0.87%)
Aug 10, 2004
18.81
19.09
18.63
19.09
622,824
+0.40(+2.14%)
Aug 09, 2004
18.73
18.91
18.60
18.69
377,942
+0.00(+0.00%)
Aug 06, 2004
19.03
19.04
18.66
18.69
622,105
-0.47(-2.44%)
Aug 05, 2004
19.65
19.79
19.09
19.15
732,968
-0.33(-1.71%)
Aug 04, 2004
19.40
19.63
19.13
19.49
699,613
-0.09(-0.47%)
Aug 03, 2004
19.79
19.91
19.38
19.58
803,037
-0.21(-1.05%)
Aug 02, 2004
19.42
19.83
19.11
19.79
702,492
+0.24(+1.24%)
Jul 30, 2004
19.29
19.54
19.21
19.54
595,949
+0.29(+1.52%)
Jul 29, 2004
19.12
19.26
18.79
19.25
503,443
+0.34(+1.81%)
Jul 28, 2004
18.92
19.03
18.60
18.91
662,898
-0.01(-0.04%)
Jul 27, 2004
19.05
19.12
18.84
18.92
713,891
-0.25(-1.30%)
Jul 26, 2004
19.15
19.46
19.09
19.17
816,835
+0.11(+0.57%)
Jul 23, 2004
19.06
19.10
18.75
19.06
491,924
+0.10(+0.53%)
Jul 22, 2004
18.46
19.14
18.43
18.96
886,784
+0.71(+3.88%)
Jul 21, 2004
18.34
18.79
18.24
18.25
611,426
+0.00(+0.00%)
Jul 20, 2004
18.25
18.37
18.15
18.25
342,907
+0.00(+0.00%)
Jul 19, 2004
18.10
18.42
18.09
18.25
305,593
+0.07(+0.37%)
Jul 16, 2004
18.54
18.65
18.19
18.19
321,430
-0.35(-1.89%)
Jul 15, 2004
18.74
18.75
18.53
18.54
260,240
-0.21(-1.11%)
Jul 14, 2004
18.92
19.04
18.63
18.74
373,502
-0.18(-0.97%)
Jul 13, 2004
18.64
18.99
18.64
18.93
224,965
+0.29(+1.57%)
Jul 12, 2004
18.72
18.77
18.45
18.64
261,320
-0.08(-0.40%)
Jul 09, 2004
18.61
18.86
18.42
18.71
339,908
+0.31(+1.68%)
Jul 08, 2004
18.69
18.83
18.37
18.40
433,733
-0.48(-2.52%)
Jul 07, 2004
19.17
19.24
18.78
18.88
785,880
-0.35(-1.82%)
Jul 06, 2004
19.22
19.52
19.12
19.23
770,522
+0.06(+0.30%)
Jul 02, 2004
19.09
19.24
19.04
19.17
435,293
+0.08(+0.44%)
Jul 01, 2004
19.32
19.32
18.94
19.09
588,630
-0.08(-0.44%)
Jun 30, 2004
19.44
19.49
18.98
19.17
463,489
-0.28(-1.41%)
Jun 29, 2004
19.21
19.47
19.21
19.44
645,501
+0.23(+1.21%)
Jun 28, 2004
19.44
19.67
19.04
19.21
415,616
-0.17(-0.86%)
Jun 25, 2004
19.39
19.67
19.24
19.38
784,920
+0.14(+0.74%)
Jun 24, 2004
19.54
19.60
19.23
19.24
739,807
-0.35(-1.79%)
Jun 23, 2004
19.04
19.59
18.96
19.59
631,103
+0.43(+2.26%)
Jun 22, 2004
19.01
19.36
18.92
19.15
504,403
+0.07(+0.39%)
Jun 21, 2004
18.84
19.29
18.83
19.08
977,370
+0.35(+1.87%)
Jun 18, 2004
18.48
18.94
18.46
18.73
515,561
+0.25(+1.35%)
Jun 17, 2004
18.35
18.54
18.31
18.48
312,552
+0.04(+0.23%)
Jun 16, 2004
18.24
18.54
18.16
18.44
436,013
+0.19(+1.05%)
Jun 15, 2004
17.99
18.37
17.99
18.24
405,898
+0.32(+1.77%)
Jun 14, 2004
18.25
18.28
17.92
17.93
404,578
-0.41(-2.23%)
Jun 10, 2004
18.10
18.35
18.10
18.34
586,830
+0.24(+1.34%)
Jun 09, 2004
18.37
18.44
18.05
18.09
292,875
-0.46(-2.47%)
Jun 08, 2004
18.31
18.69
18.26
18.55
412,736
+0.05(+0.27%)
Jun 07, 2004
18.21
18.53
18.12
18.50
360,784
+0.38(+2.07%)
Jun 04, 2004
17.84
18.25
17.84
18.13
707,651
+0.59(+3.37%)
Jun 03, 2004
17.91
17.95
17.54
17.54
385,261
-0.42(-2.32%)
Jun 02, 2004
17.91
18.05
17.66
17.95
270,318
+0.12(+0.65%)
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
.