Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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, 2017
34.11
34.30
33.92
34.16
1,253,626
+0.05(+0.14%)
May 30, 2017
34.16
34.49
33.97
34.11
479,721
-0.04(-0.13%)
May 26, 2017
34.30
34.30
33.92
34.16
304,393
-0.09(-0.28%)
May 25, 2017
34.30
34.51
34.01
34.25
513,717
+0.05(+0.14%)
May 24, 2017
34.01
34.30
33.87
34.20
663,045
+0.19(+0.56%)
May 23, 2017
34.11
34.25
33.97
34.01
669,747
-0.05(-0.14%)
May 22, 2017
34.11
34.39
33.99
34.06
541,359
+0.00(+0.00%)
May 19, 2017
34.06
34.25
33.83
34.06
482,440
+0.19(+0.56%)
May 18, 2017
34.01
34.11
33.59
33.87
900,195
+0.00(+0.00%)
May 17, 2017
35.06
35.17
33.71
33.87
844,851
-1.18(-3.37%)
May 16, 2017
35.72
35.86
35.06
35.06
681,998
-0.62(-1.72%)
May 15, 2017
35.53
35.79
35.10
35.67
876,061
+0.14(+0.40%)
May 12, 2017
36.10
36.33
35.43
35.53
582,995
-0.66(-1.83%)
May 11, 2017
36.05
36.62
35.72
36.19
750,352
+0.05(+0.13%)
May 10, 2017
36.29
36.66
36.00
36.14
656,222
-0.09(-0.26%)
May 09, 2017
36.81
37.18
36.21
36.24
626,011
-0.47(-1.29%)
May 08, 2017
37.28
37.37
36.66
36.71
526,855
-0.57(-1.52%)
May 05, 2017
37.52
37.56
36.81
37.28
654,230
-0.24(-0.63%)
May 04, 2017
36.24
37.52
36.19
37.52
1,059,755
+1.32(+3.66%)
May 03, 2017
35.48
36.33
35.25
36.19
1,230,587
+0.71(+2.00%)
May 02, 2017
36.00
36.29
35.29
35.48
1,178,820
-0.52(-1.45%)
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
.