CTB - Cooper Tire & Rubber Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 11, 201925.6926.9225.5426.6226.62427,500
Oct. 10, 201925.2025.7324.9425.2525.25357,600
Oct. 09, 201925.0925.2124.6825.0925.09141,100
Oct. 08, 201924.6524.8124.3924.7924.79208,300
Oct. 07, 201924.9325.2724.7324.9124.91215,800
Oct. 04, 201925.2825.4024.7425.1225.12184,600
Oct. 03, 201925.5025.5124.7425.2425.24242,700
Oct. 02, 201925.6425.6625.0025.5725.57253,300
Oct. 01, 201926.1626.5125.6425.8125.81246,500
Sep. 30, 201925.7526.3525.7426.1226.12247,900
Sep. 27, 201926.2226.3625.6425.7525.75181,900
Sep. 26, 201925.3625.6025.2425.5325.53164,600
Sep. 25, 201924.8325.4224.7525.3525.35223,100
Sep. 24, 201925.2925.3724.7524.8324.83353,400
Sep. 23, 201924.9825.5324.7525.2925.29356,200
Sep. 20, 201924.7525.0824.7524.9924.99568,300
Sep. 19, 201924.4624.8324.2924.7524.75408,900
Sep. 18, 201925.2525.2824.3724.5324.53280,700
Sep. 17, 201925.4525.4824.8525.1425.14302,400
Sep. 16, 201926.2826.5125.5825.6125.61316,600
Sep. 13, 201926.7026.8226.4226.4726.47256,200
Sep. 12, 201926.6726.6725.9026.5126.51390,600
Sep. 11, 201925.3326.7224.8026.7126.71617,700
Sep. 10, 201924.7225.4124.4925.2725.27371,000
Sep. 09, 201924.3124.8624.3124.8224.82439,400
Sep. 06, 201924.3724.4623.8024.2024.20434,600
Sep. 05, 201923.3424.4623.2624.3324.33295,600
Sep. 04, 201922.9423.0522.8022.9122.91196,500
Sep. 03, 201923.2723.3822.5322.6922.69194,000
Aug. 30, 201923.9824.0923.3523.4923.49249,300
Aug. 30, 20190.105 Dividend
Aug. 29, 201923.5424.0923.5423.9723.86260,600
Aug. 28, 201922.5223.3722.4623.2623.16333,700
Aug. 27, 201923.3923.4922.9322.9922.89200,600
Aug. 26, 201923.7523.7523.1123.1723.07251,800
Aug. 23, 201923.8924.1623.3623.5423.44445,600
Aug. 22, 201924.1524.4023.9124.1124.00213,500
Aug. 21, 201924.0224.1923.8524.0723.96258,500
Aug. 20, 201924.0024.1623.6923.7723.67336,300
Aug. 19, 201924.5024.6724.0624.0923.98275,300
Aug. 16, 201923.5124.3423.4924.1924.08308,000
Aug. 15, 201923.6523.6623.2223.4223.32386,600
Aug. 14, 201924.3024.5923.6523.6823.58513,500
Aug. 13, 201923.5124.5923.4524.4724.36808,400
Aug. 12, 201923.7523.9823.4223.6123.51282,700
Aug. 09, 201924.5724.6423.8023.8523.75358,700
Aug. 08, 201924.9525.0824.2924.5824.47620,900
Aug. 07, 201924.5524.8824.3624.7824.67414,400
Aug. 06, 201925.7625.7624.4324.7324.62593,700
Aug. 05, 201925.5625.8825.2925.4325.32437,300
Aug. 02, 201926.7426.7525.8125.8225.71433,900
Aug. 01, 201927.0427.3326.5426.8826.76662,800
Jul. 31, 201926.6127.2426.6126.9226.80692,600
Jul. 30, 201927.2927.3126.0826.7526.631,068,500
Jul. 29, 201926.2228.6926.2227.5527.431,829,100
Jul. 26, 201930.4830.9629.9930.4730.34488,600
Jul. 25, 201931.1131.5830.8631.0730.93308,500
Jul. 24, 201931.2631.4830.7431.4231.28237,800
Jul. 23, 201930.8231.4130.7431.3331.19239,300
Jul. 22, 201930.6231.0130.0330.4230.29259,100
Jul. 19, 201930.5731.1330.5330.5530.42332,900
Jul. 18, 201930.7630.7830.3730.5030.37129,900
Jul. 17, 201930.6630.8030.3230.7530.62246,000
Jul. 16, 201930.0730.8130.0030.6730.54261,800
Jul. 15, 201930.9031.0930.3630.6130.48182,900
Jul. 12, 201930.3431.1030.1430.7930.66272,400
Jul. 11, 201930.5330.5330.0630.1730.04207,900
Jul. 10, 201930.6730.8830.2230.4130.28148,600
Jul. 09, 201930.6430.7430.2830.4830.35113,800
Jul. 08, 201931.6031.7230.7330.7430.61228,600
Jul. 05, 201931.0431.6330.9731.6031.46158,500
Jul. 03, 201930.9631.4430.8531.2231.08124,100
Jul. 02, 201931.6131.7030.6130.7830.65276,000
Jul. 01, 201931.9532.1431.3331.6031.46207,800
Jun. 28, 201931.6732.3331.4131.5531.41413,900
Jun. 27, 201931.1631.5930.9331.5731.43196,900
Jun. 26, 201930.7931.2830.6531.0330.89217,700
Jun. 25, 201930.4730.9330.3630.6830.55233,300
Jun. 24, 201930.6230.8030.2830.3630.23256,100
Jun. 21, 201930.9531.1830.5130.7030.57386,300
Jun. 20, 201931.0031.3130.8130.9830.84275,100
Jun. 19, 201931.0931.2130.7230.8230.68247,700
Jun. 18, 201930.9231.4030.7130.9230.78269,100
Jun. 17, 201930.7331.0730.5230.7330.60225,300
Jun. 14, 201930.5930.8930.3730.6730.54185,200
Jun. 13, 201930.6031.0330.3930.6030.47410,000
Jun. 12, 201930.2430.5929.9530.5430.41310,200
Jun. 11, 201929.8630.3029.7129.9929.86268,400
Jun. 10, 201930.0030.3029.6229.7129.58149,400
Jun. 07, 201929.9130.1929.5329.7729.64312,600
Jun. 06, 201929.4329.8829.1729.7329.60206,000
Jun. 05, 201929.7829.9629.0729.4929.36195,100
Jun. 04, 201929.0829.7328.9529.6729.54291,600
Jun. 03, 201927.5228.8927.5228.7128.58311,400
May 31, 201927.6127.9527.0227.5827.46640,200
May 31, 20190.105 Dividend
May 30, 201928.7829.1427.8828.0927.86424,000
May 29, 201928.6328.8428.1428.7428.51356,800
May 28, 201928.9829.1928.7628.8228.59216,300
May 24, 201928.8629.2028.5228.9728.74160,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...