Cooper Tire & Rubber Company (NY: CTB )

57.09 USD -0.17 (-0.30%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 57.35 57.37 56.85 57.09 465,675 -0.17(-0.30%)
Apr 15, 2021 57.15 57.35 56.81 57.26 351,083 +0.23(+0.40%)
Apr 14, 2021 56.82 57.37 56.58 57.03 363,641 +0.18(+0.32%)
Apr 13, 2021 56.99 57.13 56.52 56.85 388,934 -0.17(-0.30%)
Apr 12, 2021 56.90 57.14 56.65 57.02 414,063 +0.21(+0.37%)
Apr 09, 2021 56.54 56.94 56.54 56.81 241,600 +0.24(+0.42%)
Apr 08, 2021 56.50 56.89 56.39 56.57 808,081 -0.20(-0.35%)
Apr 07, 2021 56.94 57.27 56.71 56.77 406,679 -0.20(-0.35%)
Apr 06, 2021 56.59 57.08 56.56 56.97 386,305 +0.45(+0.80%)
Apr 05, 2021 56.94 57.01 56.21 56.52 325,138 +0.04(+0.07%)
Apr 01, 2021 56.11 56.51 55.84 56.48 416,000 +0.50(+0.89%)
Mar 31, 2021 56.13 56.58 55.98 55.98 596,885 -0.23(-0.41%)
Mar 30, 2021 55.78 56.42 55.78 56.21 594,413 +0.61(+1.10%)
Mar 29, 2021 55.89 56.55 55.56 55.60 678,326 -0.29(-0.52%)
Mar 26, 2021 56.15 56.15 55.39 55.89 947,100 +0.34(+0.61%)
Mar 25, 2021 54.15 55.80 54.12 55.55 1,160,862 +0.75(+1.37%)
Mar 24, 2021 56.11 56.13 54.80 54.80 621,298 -0.77(-1.39%)
Mar 23, 2021 55.43 56.08 55.04 55.57 672,767 -0.58(-1.03%)
Mar 22, 2021 56.16 56.54 55.69 56.15 338,943 +0.07(+0.12%)
Mar 19, 2021 57.04 57.04 56.08 56.08 1,256,100 -0.83(-1.46%)
Mar 18, 2021 57.31 57.69 56.90 56.91 320,841 -0.68(-1.18%)
Mar 17, 2021 57.00 57.67 56.73 57.59 389,639 +0.62(+1.09%)
Mar 16, 2021 57.25 57.39 56.83 56.97 347,088 -0.63(-1.09%)
Mar 15, 2021 57.96 58.09 57.10 57.60 326,638 -0.34(-0.59%)
Mar 12, 2021 57.95 58.26 57.68 57.94 377,400 +0.11(+0.19%)
Mar 11, 2021 57.61 57.91 57.39 57.83 467,442 +0.11(+0.19%)
Mar 10, 2021 57.48 57.84 56.92 57.72 692,546 +0.45(+0.79%)
Mar 09, 2021 58.02 58.31 57.18 57.27 1,056,649 -0.90(-1.55%)
Mar 08, 2021 58.51 58.51 57.65 58.17 703,698 +0.25(+0.43%)
Mar 05, 2021 58.46 58.48 57.34 57.92 1,311,900 +0.25(+0.43%)
Mar 04, 2021 58.68 59.02 57.60 57.67 1,099,798 -0.95(-1.62%)
Mar 03, 2021 57.95 58.78 57.83 58.62 1,605,511 +1.00(+1.74%)
Mar 02, 2021 57.25 58.25 57.10 57.62 1,569,783 +0.37(+0.65%)
Mar 01, 2021 58.16 58.22 56.85 57.25 1,006,569 +0.01(+0.02%)
Feb 26, 2021 56.40 57.58 56.03 57.24 2,084,700 +0.91(+1.62%)
Feb 25, 2021 57.00 57.45 56.33 56.33 1,514,728 -0.78(-1.37%)
Feb 24, 2021 57.48 58.01 56.77 57.11 2,577,031 -0.75(-1.30%)
Feb 23, 2021 56.48 58.19 55.61 57.86 3,499,116 +1.22(+2.15%)
Feb 22, 2021 52.55 57.68 51.48 56.64 10,328,590 +12.87(+29.40%)
Feb 19, 2021 43.29 44.27 43.29 43.77 405,500 +1.05(+2.46%)
Feb 18, 2021 42.38 43.00 42.23 42.72 307,368 -0.01(-0.02%)
Feb 17, 2021 41.96 42.81 41.38 42.73 235,112 +0.61(+1.45%)
Feb 16, 2021 42.04 42.40 41.75 42.12 232,794 +0.35(+0.84%)
Feb 12, 2021 41.87 42.25 41.11 41.77 203,000 -0.68(-1.60%)
Feb 11, 2021 42.68 42.83 41.49 42.45 270,440 +0.14(+0.33%)
Feb 10, 2021 41.19 42.85 41.19 42.31 315,060 +1.24(+3.02%)
Feb 09, 2021 39.79 41.75 39.63 41.07 395,442 +1.04(+2.60%)
Feb 08, 2021 40.31 40.36 39.61 40.03 280,098 -0.10(-0.25%)
Feb 05, 2021 40.15 40.20 38.91 40.13 320,700 +0.61(+1.54%)
Feb 04, 2021 38.71 39.59 38.50 39.52 339,973 +0.95(+2.46%)
Feb 03, 2021 38.31 38.71 37.98 38.57 292,417 +0.56(+1.47%)
Feb 02, 2021 37.98 38.17 37.07 38.01 276,437 +0.56(+1.50%)
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.