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
2018-06-21 27.85 27.85 27.05 27.05 24,487
2018-06-20 27.85 28.00 27.45 27.975 26,271
2018-06-19 27.20 27.70 26.80 27.625 18,435
2018-06-18 26.75 27.95 26.65 27.375 30,712
2018-06-15 26.70 26.95 26.70 26.85 21,324
2018-06-14 26.85 26.95 26.65 26.725 12,118
2018-06-13 27.00 27.00 26.65 26.70 15,735
2018-06-12 26.75 26.95 26.60 26.90 14,437
2018-06-11 26.95 27.05 26.70 26.90 15,828
2018-06-08 27.05 27.125 26.60 27.00 25,269
2018-06-07 26.90 27.55 26.775 26.825 19,194
2018-06-06 26.40 26.975 26.10 26.875 27,709
2018-06-05 26.10 26.60 26.10 26.45 13,191
2018-06-04 26.05 26.20 25.95 26.10 18,631
2018-06-01 25.90 26.20 25.625 25.90 23,456
2018-05-31 25.95 25.95 25.40 25.825 22,334
2018-05-30 25.40 25.90 25.20 25.85 20,806
2018-05-29 25.40 25.65 25.15 25.25 26,823
2018-05-25 25.20 25.525 25.05 25.45 24,818
2018-05-24 25.40 25.40 25.00 25.15 25,274
2018-05-23 25.45 25.60 25.15 25.45 13,684
2018-05-22 26.45 26.55 25.65 25.725 24,304
2018-05-21 25.95 26.40 25.95 26.275 15,342
2018-05-18 25.50 25.80 25.10 25.80 26,199
2018-05-17 25.55 25.60 25.25 25.55 33,393
2018-05-16 25.30 25.50 24.95 25.45 18,142
2018-05-15 25.20 25.70 24.90 25.20 25,093
2018-05-14 25.70 25.75 24.90 25.20 19,243
2018-05-11 25.70 26.10 25.50 25.90 42,540
2018-05-10 24.90 25.70 24.90 25.70 40,028

» 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.