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
2018-09-25 29.20 29.20 28.85 29.00 8,489
2018-09-24 29.70 29.70 28.95 29.25 16,550
2018-09-21 30.25 30.40 30.00 30.125 12,922
2018-09-20 30.45 30.55 30.275 30.40 26,982
2018-09-19 30.55 30.75 30.30 30.325 12,604
2018-09-18 30.40 30.55 29.70 30.55 8,956
2018-09-17 30.30 30.70 30.30 30.475 15,031
2018-09-14 29.90 30.30 29.90 30.25 7,614
2018-09-13 29.65 29.95 29.625 29.675 14,792
2018-09-12 29.25 29.65 28.75 29.30 13,887
2018-09-11 29.05 29.80 29.00 29.35 15,004
2018-09-10 30.60 30.60 29.55 29.575 12,576
2018-09-07 30.05 30.45 30.05 30.35 16,818
2018-09-06 30.10 30.50 30.10 30.25 16,899
2018-09-05 28.55 30.20 28.55 30.125 37,656
2018-09-04 28.80 29.30 28.75 29.10 21,217
2018-08-31 28.75 29.10 28.00 28.825 30,331
2018-08-30 29.15 29.35 28.90 29.10 14,264
2018-08-29 29.65 29.65 29.30 29.50 28,337
2018-08-28 29.70 29.80 29.55 29.725 17,422
2018-08-27 29.75 29.975 29.60 29.60 25,319
2018-08-24 29.40 29.75 29.375 29.45 18,781
2018-08-23 29.60 29.60 29.20 29.25 19,962
2018-08-22 29.75 29.75 29.25 29.525 23,340
2018-08-21 30.50 30.50 30.15 30.375 24,502
2018-08-20 29.75 30.425 29.75 30.425 15,808
2018-08-17 29.45 29.80 29.35 29.70 29,480
2018-08-16 29.80 29.95 29.45 29.50 17,135
2018-08-15 29.90 29.95 29.25 29.45 16,939
2018-08-14 29.00 30.10 29.00 29.825 23,163

» 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.