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
2018-02-20 32.70 33.65 32.60 33.35 71,126
2018-02-16 36.10 36.10 35.175 35.625 42,380
2018-02-15 36.10 36.40 35.95 36.35 40,257
2018-02-14 35.50 36.00 35.35 36.00 20,257
2018-02-13 36.35 36.35 35.60 35.65 22,994
2018-02-12 36.30 36.85 36.00 36.55 18,667
2018-02-09 37.30 37.30 35.30 36.20 36,208
2018-02-08 38.25 38.25 36.75 36.95 39,726
2018-02-07 37.10 38.50 37.10 38.30 26,668
2018-02-06 36.00 37.35 36.00 37.00 45,983
2018-02-05 38.90 39.05 37.35 37.35 42,734
2018-02-02 39.10 39.40 38.75 39.10 29,277
2018-02-01 38.95 39.25 38.80 39.05 31,709
2018-01-31 39.60 39.75 39.05 39.25 29,131
2018-01-30 39.30 39.95 38.75 39.35 31,868
2018-01-29 39.20 39.65 39.20 39.45 33,171
2018-01-26 38.90 39.40 38.50 39.275 23,978
2018-01-25 39.40 39.40 38.40 38.60 45,177
2018-01-24 39.95 39.95 39.25 39.30 26,992
2018-01-23 40.20 40.30 39.65 39.85 15,983
2018-01-22 39.90 40.15 39.50 40.15 37,285
2018-01-19 39.85 40.30 39.65 40.30 20,001
2018-01-18 39.95 40.40 39.55 39.80 29,696
2018-01-17 40.20 40.35 39.70 39.975 47,136
2018-01-16 40.00 40.35 39.875 40.35 41,301
2018-01-12 39.75 39.975 39.65 39.90 16,927
2018-01-11 39.85 40.20 39.30 39.575 16,758
2018-01-10 39.35 40.225 39.35 39.75 41,945
2018-01-09 38.35 39.15 38.35 38.85 21,405
2018-01-08 37.20 38.25 37.20 38.20 23,169

» 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.