CTB - Cooper Tire & Rubber Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201923.7523.9823.4223.6323.53264,200
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, 201930.7630.7830.3730.5030.37131,800
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
May 23, 201928.8428.9028.2228.6628.43306,400
May 22, 201928.7828.9128.3328.6328.40339,100
May 21, 201929.1929.3628.7728.9228.69197,800
May 20, 201928.9529.1528.5128.9528.72388,100
May 17, 201928.7429.3528.5529.3329.09433,800
May 16, 201929.4029.4528.9929.0328.79370,000
May 15, 201928.8929.3728.5029.3629.12373,100
May 14, 201929.1529.3528.8028.9828.75324,100
May 13, 201928.5629.4028.5129.2529.01530,500
May 10, 201929.0629.2828.5729.1428.90370,600
May 09, 201929.5429.5428.7629.2128.97376,700
May 08, 201930.0030.3729.6929.9629.72192,700
May 07, 201930.4030.4729.6630.0629.82264,500
May 06, 201930.3530.8830.0030.6930.44265,300
May 03, 201930.2330.7730.1330.7330.48390,500
May 02, 201929.4829.9929.4829.9029.66459,100
May 01, 201930.1630.1629.3429.4929.25805,900
Apr 30, 201930.4330.7429.5829.8629.62566,900
Apr 29, 201930.0532.2529.8530.8130.56937,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...