Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 04, 2021 60.17 60.17 60.17 0 -0.03(-0.05%)
Jun 03, 2021 59.96 60.28 59.59 60.20 301,162 +0.17(+0.28%)
Jun 02, 2021 60.30 60.40 59.85 60.03 347,063 -0.04(-0.07%)
Jun 01, 2021 59.80 60.18 59.44 60.07 444,729 +0.69(+1.16%)
May 28, 2021 59.56 59.57 59.10 59.38 478,812 -0.13(-0.22%)
May 27, 2021 59.50 59.59 59.13 59.51 312,083 +0.72(+1.22%)
May 26, 2021 58.71 58.85 58.32 58.79 132,849 +0.30(+0.52%)
May 25, 2021 58.86 59.15 58.45 58.48 203,699 -0.29(-0.49%)
May 24, 2021 59.17 59.17 58.74 58.77 318,072 -0.32(-0.54%)
May 21, 2021 59.08 59.26 58.75 59.09 720,684 +0.51(+0.87%)
May 20, 2021 58.54 58.75 58.32 58.58 571,974 -0.10(-0.17%)
May 19, 2021 58.46 58.94 58.22 58.68 591,245 -0.57(-0.96%)
May 18, 2021 59.88 60.06 59.23 59.25 302,425 -0.64(-1.07%)
May 17, 2021 59.60 59.98 59.34 59.89 594,843 +0.28(+0.47%)
May 14, 2021 59.53 59.65 59.13 59.61 528,371 +0.50(+0.84%)
May 13, 2021 58.32 59.50 58.32 59.11 966,756 +1.12(+1.93%)
May 12, 2021 58.15 58.76 57.99 58.00 296,622 -0.44(-0.75%)
May 11, 2021 57.90 58.59 57.89 58.44 488,591 -0.01(-0.02%)
May 10, 2021 59.05 59.53 58.45 58.45 353,772 -0.59(-1.00%)
May 07, 2021 58.58 59.13 58.49 59.03 153,607 +0.18(+0.31%)
May 06, 2021 58.64 58.91 58.26 58.85 278,142 +0.25(+0.43%)
May 05, 2021 58.32 58.68 57.77 58.60 589,781 +0.86(+1.49%)
May 04, 2021 56.97 57.84 56.97 57.75 452,349 +0.51(+0.89%)
May 03, 2021 57.26 57.42 56.78 57.24 997,704 +0.35(+0.61%)
Apr 30, 2021 57.05 57.55 56.52 56.89 977,151 -0.50(-0.87%)
Apr 29, 2021 57.72 57.72 57.03 57.39 333,977 -0.22(-0.38%)
Apr 28, 2021 57.64 57.77 57.36 57.61 277,723 +0.11(+0.19%)
Apr 27, 2021 57.25 57.60 57.09 57.50 806,256 +0.24(+0.42%)
Apr 26, 2021 57.78 57.89 57.10 57.26 414,776 -0.26(-0.45%)
Apr 23, 2021 57.50 57.73 56.87 57.52 412,839 +0.59(+1.03%)
Apr 22, 2021 57.29 57.48 56.86 56.93 423,821 -0.17(-0.30%)
Apr 21, 2021 56.45 57.13 56.34 57.10 547,195 +0.54(+0.95%)
Apr 20, 2021 56.78 57.07 56.33 56.56 671,384 -0.46(-0.81%)
Apr 19, 2021 56.70 57.25 56.68 57.02 547,116 +0.03(+0.05%)
Apr 16, 2021 57.25 57.27 56.75 56.99 466,435 -0.17(-0.30%)
Apr 15, 2021 57.05 57.25 56.71 57.16 351,713 +0.23(+0.40%)
Apr 14, 2021 56.72 57.27 56.48 56.93 364,293 +0.18(+0.32%)
Apr 13, 2021 56.89 57.03 56.42 56.75 389,632 -0.17(-0.30%)
Apr 12, 2021 56.80 57.04 56.55 56.92 414,806 +0.21(+0.37%)
Apr 09, 2021 56.44 56.84 56.44 56.71 242,033 +0.24(+0.42%)
Apr 08, 2021 56.40 56.79 56.29 56.47 809,531 -0.20(-0.35%)
Apr 07, 2021 56.84 57.17 56.61 56.67 407,409 -0.20(-0.35%)
Apr 06, 2021 56.49 56.98 56.46 56.87 386,998 +0.45(+0.80%)
Apr 05, 2021 56.84 56.91 56.11 56.42 325,721 +0.04(+0.07%)
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.