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 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%)
Apr 01, 2015
39.64
39.94
39.29
39.90
682,699
+0.26(+0.65%)
Mar 31, 2015
39.07
39.66
38.77
39.64
878,248
+0.70(+1.81%)
Mar 30, 2015
38.46
39.02
38.19
38.94
867,195
+0.76(+1.99%)
Mar 27, 2015
38.02
38.08
37.85
38.18
619,460
+0.09(+0.24%)
Mar 26, 2015
37.68
38.20
37.34
38.08
962,793
+0.19(+0.49%)
Mar 25, 2015
38.07
38.34
37.59
37.90
1,328,178
-0.29(-0.75%)
Mar 24, 2015
37.74
38.29
37.47
38.19
1,151,979
+0.47(+1.25%)
Mar 23, 2015
37.18
37.76
37.16
37.71
1,021,366
+0.52(+1.39%)
Mar 20, 2015
37.01
37.28
36.97
37.20
1,245,303
+0.44(+1.21%)
Mar 19, 2015
36.51
36.77
36.29
36.75
564,087
+0.24(+0.66%)
Mar 18, 2015
36.02
36.57
35.74
36.51
931,240
+0.35(+0.97%)
Mar 17, 2015
35.90
36.26
35.79
36.16
770,537
+0.15(+0.41%)
Mar 16, 2015
36.16
36.33
35.90
36.01
794,432
-0.06(-0.15%)
Mar 13, 2015
35.98
36.14
35.67
36.07
836,099
-0.05(-0.13%)
Mar 12, 2015
35.43
36.21
35.43
36.11
1,064,400
+0.99(+2.82%)
Mar 11, 2015
35.03
35.23
34.85
35.12
679,998
+0.06(+0.18%)
Mar 10, 2015
35.46
35.53
34.98
35.06
792,032
-0.59(-1.66%)
Mar 09, 2015
34.33
35.70
34.21
35.65
1,175,020
+1.37(+3.99%)
Mar 06, 2015
34.46
34.82
34.13
34.28
817,898
-0.40(-1.15%)
Mar 05, 2015
35.49
35.60
34.65
34.68
876,262
-0.72(-2.04%)
Mar 04, 2015
35.57
35.65
35.13
35.40
1,396,215
-0.27(-0.75%)
Mar 03, 2015
35.58
35.92
35.44
35.67
1,081,363
+0.03(+0.08%)
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
.