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, 2019
26.92
27.25
26.34
26.89
656,589
-0.39(-1.45%)
May 30, 2019
27.95
28.30
27.08
27.28
433,220
-0.63(-2.26%)
May 29, 2019
27.81
28.01
27.33
27.91
367,357
-0.08(-0.28%)
May 28, 2019
28.15
28.35
27.93
27.99
222,724
-0.15(-0.52%)
May 24, 2019
28.03
28.36
27.70
28.14
164,737
+0.30(+1.08%)
May 23, 2019
28.01
28.07
27.41
27.84
315,489
+0.03(+0.10%)
May 22, 2019
27.95
28.08
27.52
27.81
349,126
-0.28(-1.00%)
May 21, 2019
28.35
28.52
27.94
28.09
203,690
-0.03(-0.10%)
May 20, 2019
28.12
28.31
27.69
28.12
399,541
-0.37(-1.30%)
May 17, 2019
27.91
28.51
27.73
28.49
446,541
+0.29(+1.03%)
May 16, 2019
28.55
28.60
28.16
28.20
380,927
-0.32(-1.12%)
May 15, 2019
28.06
28.53
27.68
28.52
384,118
+0.37(+1.31%)
May 14, 2019
28.31
28.51
27.97
28.15
333,691
-0.26(-0.92%)
May 13, 2019
27.74
28.55
27.69
28.41
546,161
+0.11(+0.38%)
May 10, 2019
28.22
28.44
27.75
28.30
381,470
-0.07(-0.24%)
May 09, 2019
28.69
28.69
27.93
28.37
387,893
-0.73(-2.50%)
May 08, 2019
29.14
29.50
28.84
29.10
198,362
-0.10(-0.33%)
May 07, 2019
29.53
29.59
28.81
29.20
272,368
-0.61(-2.05%)
May 06, 2019
29.48
29.99
29.14
29.81
273,179
-0.04(-0.13%)
May 03, 2019
29.36
29.89
29.26
29.85
402,062
+0.81(+2.78%)
May 02, 2019
28.63
29.13
28.63
29.04
472,732
+0.40(+1.39%)
May 01, 2019
29.29
29.29
28.49
28.64
829,725
-0.36(-1.24%)
Apr 30, 2019
29.55
29.85
28.73
29.00
583,664
-0.92(-3.08%)
Apr 29, 2019
29.19
31.32
28.99
29.92
965,043
+0.35(+1.18%)
Apr 26, 2019
30.67
30.94
29.41
29.57
724,845
-0.55(-1.84%)
Apr 25, 2019
31.39
31.39
30.13
30.13
402,321
-1.47(-4.64%)
Apr 24, 2019
31.32
32.02
30.93
31.59
288,446
+0.28(+0.90%)
Apr 23, 2019
31.24
31.42
30.97
31.31
314,224
-0.02(-0.06%)
Apr 22, 2019
31.81
31.91
31.06
31.33
349,211
-0.69(-2.15%)
Apr 18, 2019
32.20
32.39
31.96
32.02
162,163
-0.25(-0.78%)
Apr 17, 2019
31.69
32.32
31.57
32.27
290,787
+0.75(+2.37%)
Apr 16, 2019
31.41
31.55
31.24
31.53
253,547
+0.25(+0.81%)
Apr 15, 2019
31.32
31.46
30.97
31.27
241,942
+0.08(+0.25%)
Apr 12, 2019
31.30
31.57
30.96
31.20
242,678
+0.12(+0.38%)
Apr 11, 2019
30.98
31.32
30.86
31.08
357,109
+0.12(+0.38%)
Apr 10, 2019
30.54
31.04
30.47
30.96
394,611
+0.45(+1.46%)
Apr 09, 2019
30.77
30.90
30.27
30.52
262,724
-0.44(-1.41%)
Apr 08, 2019
30.64
31.07
30.57
30.95
247,227
+0.23(+0.76%)
Apr 05, 2019
30.85
30.92
30.46
30.72
358,716
+0.05(+0.16%)
Apr 04, 2019
29.99
30.81
29.99
30.67
524,976
+0.76(+2.53%)
Apr 03, 2019
29.95
30.17
29.75
29.91
402,947
+0.35(+1.18%)
Apr 02, 2019
29.86
29.86
29.41
29.56
283,517
-0.17(-0.59%)
Apr 01, 2019
29.28
29.80
29.15
29.74
409,229
+0.71(+2.44%)
Mar 29, 2019
29.45
29.59
28.94
29.03
459,823
-0.28(-0.96%)
Mar 28, 2019
29.53
29.72
29.11
29.31
265,178
-0.13(-0.43%)
Mar 27, 2019
29.04
29.64
29.03
29.44
271,859
+0.43(+1.47%)
Mar 26, 2019
28.56
29.13
28.55
29.01
243,507
+0.57(+2.01%)
Mar 25, 2019
28.08
28.85
27.89
28.44
271,764
+0.31(+1.10%)
Mar 22, 2019
29.06
29.17
28.12
28.13
410,093
-1.10(-3.76%)
Mar 21, 2019
28.75
29.41
28.64
29.22
303,776
+0.43(+1.48%)
Mar 20, 2019
28.90
29.25
28.59
28.80
437,254
-0.18(-0.64%)
Mar 19, 2019
28.80
29.26
28.71
28.98
302,736
+0.37(+1.29%)
Mar 18, 2019
28.37
28.93
28.37
28.61
443,205
+0.24(+0.86%)
Mar 15, 2019
27.97
28.48
27.95
28.37
714,960
+0.30(+1.07%)
Mar 14, 2019
28.07
28.16
27.61
28.07
353,916
+0.00(+0.00%)
Mar 13, 2019
28.13
28.28
27.95
28.07
407,774
-0.05(-0.17%)
Mar 12, 2019
28.20
28.24
27.85
28.12
375,181
-0.03(-0.10%)
Mar 11, 2019
28.13
28.43
27.92
28.15
380,113
+0.07(+0.24%)
Mar 08, 2019
28.36
28.55
27.86
28.08
355,112
-0.38(-1.33%)
Mar 07, 2019
28.66
29.05
28.37
28.46
466,142
-0.36(-1.25%)
Mar 06, 2019
29.98
29.98
28.73
28.82
1,170,695
-1.22(-4.07%)
Mar 05, 2019
31.23
31.24
29.64
30.04
860,944
-1.18(-3.76%)
Mar 04, 2019
31.33
31.50
31.13
31.22
332,657
-0.15(-0.46%)
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
.