COOPER TIRE & RUBR Historical Stock Price

Below is the stock price history for Cooper Tire & Rubr CTB. Data is recorded each day for the historical open, high, low, close and volume. The Cooper Tire & Rubr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cooper Tire & Rubr Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-11 35.20 35.20 34.65 34.65 29,186
2017-12-08 35.25 35.80 34.95 35.35 27,775
2017-12-07 35.65 35.95 35.55 35.55 14,884
2017-12-06 36.40 36.45 35.75 35.75 9,956
2017-12-05 36.30 36.30 35.85 36.15 25,109
2017-12-04 36.75 37.40 36.45 36.55 36,081
2017-12-01 36.50 36.65 35.80 36.30 15,722
2017-11-30 36.75 37.00 36.575 36.75 26,153
2017-11-29 35.95 36.825 35.95 36.65 20,903
2017-11-28 34.55 35.875 34.50 35.875 31,898
2017-11-27 34.35 34.80 34.25 34.475 20,719
2017-11-24 34.30 34.45 34.25 34.35 5,867
2017-11-22 34.20 34.65 34.20 34.25 15,430
2017-11-21 34.30 34.30 33.70 34.15 20,743
2017-11-20 33.85 34.25 33.70 34.25 43,534
2017-11-17 33.70 34.25 33.65 34.00 14,891
2017-11-16 34.10 34.10 33.60 33.85 14,345
2017-11-15 34.15 34.35 33.85 34.00 18,186
2017-11-14 34.45 34.80 34.30 34.50 21,246
2017-11-13 33.35 34.40 33.35 34.40 24,068
2017-11-10 32.95 33.80 32.85 33.675 27,394
2017-11-09 32.35 32.95 32.35 32.80 13,475
2017-11-08 32.35 32.45 32.10 32.40 17,667
2017-11-07 32.35 32.85 32.35 32.40 20,911
2017-11-06 32.10 32.55 32.10 32.25 29,248
2017-11-03 33.15 33.175 32.05 32.10 14,845
2017-11-02 32.80 32.80 32.35 32.45 38,888
2017-11-01 33.10 33.475 32.70 32.70 35,410
2017-10-31 32.50 33.00 32.50 32.70 35,577
2017-10-30 31.65 33.40 31.65 32.25 86,599

» More Cooper Tire & Rubr Stock Price History

To see other companies like Cooper Tire & Rubr (CTB), view our stock market today for news, and other data.