CTB - Cooper Tire & Rubber Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 21, 202027.2927.3926.6526.8226.82333,100
Feb. 20, 202027.1327.5127.1327.2827.28139,800
Feb. 19, 202027.2127.5127.1827.2727.27162,700
Feb. 18, 202027.0527.5526.6827.2027.20199,100
Feb. 14, 202027.3927.4026.6827.0927.09202,700
Feb. 13, 202027.2627.6727.0627.3927.39172,300
Feb. 12, 202027.2527.8927.1527.5527.55201,400
Feb. 11, 202027.3227.5026.6226.8426.84296,200
Feb. 10, 202027.9028.1227.3127.5027.50270,400
Feb. 07, 202027.6928.0427.5827.9427.94217,400
Feb. 06, 202028.7528.8327.8827.8827.88197,200
Feb. 05, 202027.9328.5827.8328.5628.56240,700
Feb. 04, 202027.6527.8227.3727.6227.62166,200
Feb. 03, 202026.6627.2326.6627.1127.11264,300
Jan. 31, 202027.1027.1126.1326.4926.49324,900
Jan. 30, 202027.3027.4726.8327.1827.18245,800
Jan. 29, 202027.9428.0627.3527.5027.50248,700
Jan. 28, 202027.5127.8927.3127.6627.66163,300
Jan. 27, 202027.2527.4026.6127.1027.10195,200
Jan. 24, 202028.5328.5927.5427.8227.82217,200
Jan. 23, 202028.3228.5727.6028.5328.53329,400
Jan. 22, 202028.6828.8228.2828.4628.46172,800
Jan. 21, 202028.6628.7528.1728.5328.53274,500
Jan. 17, 202028.6728.9928.4428.7428.74509,800
Jan. 16, 202027.6628.6827.6628.5228.52182,400
Jan. 15, 202027.4827.9427.3527.6027.60184,000
Jan. 14, 202027.5528.1227.5427.6427.64199,600
Jan. 13, 202027.7727.8927.1427.6327.63361,200
Jan. 10, 202027.8127.9427.4927.7627.76143,200
Jan. 09, 202028.3028.4327.8127.8527.85197,300
Jan. 08, 202028.1928.3027.9628.1828.18171,600
Jan. 07, 202028.1728.3227.8728.2328.23170,300
Jan. 06, 202028.1428.6227.8428.3928.39186,600
Jan. 03, 202028.5028.7928.1028.3328.33203,000
Jan. 02, 202029.0829.1428.7729.0529.05271,400
Dec. 31, 201928.9929.3828.7428.7528.75255,900
Dec. 30, 201928.7529.3328.7529.0829.08255,800
Dec. 27, 201928.7028.8628.5628.7028.70142,100
Dec. 26, 201928.4828.6728.2828.5828.5883,900
Dec. 24, 201928.1528.4828.0928.4528.4577,000
Dec. 23, 201928.7228.7228.1328.1828.18192,300
Dec. 20, 201929.3129.4128.4828.6128.61674,400
Dec. 19, 201929.9329.9329.2529.2629.26152,500
Dec. 18, 201930.0030.1129.8229.8729.87333,000
Dec. 17, 201929.8330.0529.7929.9929.99371,300
Dec. 16, 201929.8030.0029.5929.7229.72304,700
Dec. 13, 201930.1030.4729.2629.4129.41297,600
Dec. 12, 201929.4530.3328.9230.1030.10398,500
Dec. 11, 201929.4129.4629.1929.3329.33133,200
Dec. 10, 201929.3729.4629.0629.2229.22159,200
Dec. 09, 201929.2329.5028.9929.3029.30188,900
Dec. 06, 201929.3429.6529.1629.3029.30281,200
Dec. 05, 201928.8229.0828.5828.9928.99150,000
Dec. 04, 201928.1129.0328.1128.7728.77242,700
Dec. 03, 201928.3128.3627.8227.9427.94218,900
Dec. 02, 201928.9529.3128.5428.6628.66231,800
Nov. 29, 201929.2129.2128.6528.8228.82195,200
Nov. 29, 20190.105 Dividend
Nov. 27, 201929.3429.6929.3029.4129.31234,700
Nov. 26, 201928.9029.3828.6829.2429.14233,000
Nov. 25, 201927.8028.8927.6228.8528.75226,200
Nov. 22, 201927.6127.8627.3527.6927.59213,600
Nov. 21, 201927.7627.8727.3527.3727.27187,500
Nov. 20, 201928.0028.0527.3827.5827.48315,300
Nov. 19, 201928.1228.3427.7228.1228.02410,500
Nov. 18, 201927.9428.1027.4728.0527.95246,900
Nov. 15, 201928.3428.5028.0428.0627.96200,400
Nov. 14, 201928.2328.5628.1628.2328.13194,400
Nov. 13, 201928.4328.5327.9928.1528.05233,100
Nov. 12, 201929.3229.3828.5828.7828.68220,500
Nov. 11, 201929.3229.5629.0629.3129.21352,200
Nov. 08, 201929.3329.5129.0529.4729.36360,900
Nov. 07, 201929.5129.7029.1929.3929.29210,400
Nov. 06, 201929.1429.3728.6729.1129.01286,200
Nov. 05, 201929.2029.7229.0729.2129.11217,200
Nov. 04, 201928.7929.1928.5229.1529.05362,900
Nov. 01, 201928.3028.7928.2828.3528.25418,100
Oct. 31, 201928.7528.7728.0928.2428.14286,500
Oct. 30, 201929.4729.7228.6028.7628.66442,200
Oct. 29, 201930.2530.4729.3529.8229.71408,400
Oct. 28, 201930.9930.9929.1030.3530.24883,100
Oct. 25, 201927.9929.2227.9028.8028.70778,200
Oct. 24, 201929.0229.2727.6928.1328.03436,300
Oct. 23, 201928.8129.2928.4228.9028.80507,100
Oct. 22, 201928.0328.7027.9028.4928.39363,100
Oct. 21, 201927.9428.2927.8528.0627.96199,400
Oct. 18, 201927.8428.1327.5027.6027.50251,200
Oct. 17, 201928.0428.2027.6327.9227.82446,800
Oct. 16, 201927.7628.1427.6927.8627.76261,100
Oct. 15, 201927.1528.1027.0127.7727.67338,700
Oct. 14, 201926.5227.0926.3226.9326.83253,800
Oct. 11, 201925.6926.9225.5426.6226.52427,500
Oct. 10, 201925.2025.7324.9425.2525.16357,600
Oct. 09, 201925.0925.2124.6825.0925.00141,100
Oct. 08, 201924.6524.8124.3924.7924.70208,300
Oct. 07, 201924.9325.2724.7324.9124.82215,800
Oct. 04, 201925.2825.4024.7425.1225.03184,600
Oct. 03, 201925.5025.5124.7425.2425.15242,700
Oct. 02, 201925.6425.6625.0025.5725.48253,300
Oct. 01, 201926.1626.5125.6425.8125.72246,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...