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 28, 2004
17.82
17.92
17.58
17.58
269,238
-0.28(-1.59%)
May 27, 2004
17.64
17.90
17.64
17.86
508,122
+0.16(+0.89%)
May 26, 2004
17.53
17.75
17.38
17.70
484,486
+0.18(+1.00%)
May 25, 2004
16.99
17.57
16.91
17.53
380,701
+0.54(+3.19%)
May 24, 2004
17.03
17.15
16.81
16.99
361,144
+0.11(+0.64%)
May 21, 2004
16.74
17.02
16.57
16.88
550,955
+0.14(+0.85%)
May 20, 2004
16.76
16.84
16.62
16.74
436,373
+0.05(+0.30%)
May 19, 2004
17.04
17.25
16.65
16.69
491,924
-0.15(-0.89%)
May 18, 2004
16.84
16.87
16.62
16.84
261,440
+0.21(+1.25%)
May 17, 2004
16.87
17.22
16.48
16.63
536,678
-0.38(-2.21%)
May 14, 2004
16.93
17.22
16.67
17.00
411,297
-0.09(-0.54%)
May 13, 2004
17.04
17.15
16.84
17.09
535,358
+0.05(+0.29%)
May 12, 2004
16.68
17.06
16.44
17.04
647,901
+0.16(+0.94%)
May 11, 2004
16.80
17.10
16.64
16.89
622,345
+0.27(+1.60%)
May 10, 2004
16.71
16.75
16.38
16.62
504,642
-0.23(-1.34%)
May 07, 2004
17.11
17.32
16.75
16.84
558,274
-0.49(-2.84%)
May 06, 2004
17.34
17.39
17.18
17.34
397,739
-0.12(-0.67%)
May 05, 2004
17.60
17.77
17.30
17.45
637,102
-0.30(-1.69%)
May 04, 2004
17.65
18.09
17.37
17.75
503,563
+0.03(+0.14%)
May 03, 2004
17.84
17.87
17.51
17.73
546,756
-0.10(-0.56%)
Apr 30, 2004
17.78
18.21
17.70
17.83
700,333
+0.05(+0.28%)
Apr 29, 2004
18.09
18.34
17.54
17.78
595,349
-0.40(-2.20%)
Apr 28, 2004
18.28
18.44
18.04
18.18
576,032
-0.31(-1.67%)
Apr 27, 2004
18.69
18.80
18.16
18.49
925,418
-0.20(-1.07%)
Apr 26, 2004
19.32
19.40
18.54
18.69
980,730
-0.59(-3.07%)
Apr 23, 2004
19.37
19.37
18.92
19.28
542,317
-0.10(-0.52%)
Apr 22, 2004
18.90
19.45
18.72
19.38
947,855
+0.48(+2.51%)
Apr 21, 2004
18.63
18.96
18.55
18.90
875,506
+0.23(+1.25%)
Apr 20, 2004
19.29
19.50
18.67
18.67
1,181,339
-0.64(-3.32%)
Apr 19, 2004
19.17
19.41
19.13
19.31
706,932
+0.13(+0.70%)
Apr 16, 2004
19.17
19.26
18.89
19.18
1,170,061
+0.02(+0.09%)
Apr 15, 2004
18.29
19.17
17.92
19.16
2,727,183
+2.07(+12.09%)
Apr 14, 2004
17.54
17.62
16.96
17.09
716,770
-0.49(-2.80%)
Apr 13, 2004
17.54
17.78
17.54
17.59
1,257,768
+0.06(+0.33%)
Apr 12, 2004
17.37
17.53
17.29
17.53
623,664
+0.37(+2.14%)
Apr 08, 2004
17.36
17.44
17.14
17.16
616,225
-0.12(-0.67%)
Apr 07, 2004
17.27
17.38
16.91
17.28
551,435
+0.10(+0.58%)
Apr 06, 2004
17.27
17.37
17.06
17.18
424,495
-0.24(-1.39%)
Apr 05, 2004
17.29
17.47
17.14
17.42
956,134
+0.45(+2.65%)
Apr 02, 2004
17.00
17.24
16.97
16.97
770,402
+0.11(+0.64%)
Apr 01, 2004
16.84
16.99
16.71
16.86
383,221
+0.07(+0.40%)
Mar 31, 2004
16.89
16.99
16.72
16.79
624,624
-0.21(-1.23%)
Mar 30, 2004
16.39
17.00
16.34
17.00
901,662
+0.48(+2.87%)
Mar 29, 2004
16.27
16.63
16.27
16.53
703,692
+0.28(+1.74%)
Mar 26, 2004
16.68
16.70
16.19
16.24
1,723,176
-0.43(-2.55%)
Mar 25, 2004
16.75
16.88
16.64
16.67
1,210,855
+0.18(+1.06%)
Mar 24, 2004
16.38
17.11
16.34
16.49
3,935,039
+1.03(+6.63%)
Mar 23, 2004
15.37
15.80
15.26
15.47
480,406
+0.05(+0.32%)
Mar 22, 2004
15.75
15.75
15.35
15.42
400,618
-0.31(-1.96%)
Mar 19, 2004
15.84
15.92
15.54
15.73
365,824
-0.11(-0.68%)
Mar 18, 2004
15.88
15.95
15.64
15.84
351,066
-0.21(-1.30%)
Mar 17, 2004
15.77
16.17
15.73
16.04
359,705
+0.27(+1.69%)
Mar 16, 2004
15.55
15.84
15.55
15.78
466,128
+0.35(+2.27%)
Mar 15, 2004
15.68
15.70
15.32
15.43
424,495
-0.42(-2.68%)
Mar 12, 2004
15.45
15.86
15.36
15.85
449,691
+0.56(+3.65%)
Mar 11, 2004
15.42
15.60
15.19
15.29
1,062,797
-0.17(-1.08%)
Mar 10, 2004
16.21
16.21
15.38
15.46
980,130
-0.79(-4.87%)
Mar 09, 2004
16.11
16.30
15.99
16.25
632,063
+0.12(+0.72%)
Mar 08, 2004
16.33
16.34
16.09
16.14
282,796
-0.20(-1.22%)
Mar 05, 2004
16.53
16.53
16.19
16.34
463,729
-0.23(-1.36%)
Mar 04, 2004
16.48
16.57
16.15
16.56
275,477
+0.08(+0.51%)
Mar 03, 2004
16.57
16.59
16.17
16.48
579,631
-0.19(-1.15%)
Mar 02, 2004
16.50
16.77
16.47
16.67
528,399
+0.05(+0.30%)
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
.