Dark

CTB
Cooper Tire & Rubber Co.
stock NYSE

Inactive

Jun 4, 2021

60.17USD-0.050%(-0.03)112,561

Pre-market

0.00USD-100.000%(-60.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-04	60.4600	60.4600	59.8700	60.1700	-0.050%	112,561	0.000%
2021-06-03	59.9600	60.2800	59.5900	60.2000	+0.283%	301,162	-0.050%
2021-06-02	60.3000	60.3962	59.8500	60.0300	-0.067%	347,063	+0.233%
2021-06-01	59.8000	60.1800	59.4400	60.0700	+1.162%	444,729	+0.166%
2021-05-28	59.5600	59.5700	59.1000	59.3800	-0.218%	478,812	+1.330%
2021-05-27	59.5000	59.5900	59.1300	59.5100	+1.225%	312,083	+1.109%
2021-05-26	58.7100	58.8500	58.3200	58.7900	+0.341%	132,849	+2.347%
2021-05-25	58.9700	59.2600	58.5500	58.5900	-0.493%	203,334	+2.697%
2021-05-24	59.2800	59.2800	58.8500	58.8800	-0.541%	317,502	+2.191%
2021-05-21	59.1900	59.3650	58.8600	59.2000	+0.869%	719,393	+1.639%
2021-05-20	58.6500	58.8600	58.4200	58.6900	-0.170%	570,949	+2.522%
2021-05-19	58.5600	59.0500	58.3200	58.7900	-0.960%	590,164	+2.347%
2021-05-18	59.9900	60.1700	59.3400	59.3600	-1.067%	301,883	+1.365%
2021-05-17	59.7100	60.0900	59.4500	60.0000	+0.469%	593,777	+0.283%
2021-05-14	59.6400	59.7600	59.2400	59.7200	+0.844%	527,346	+0.754%
2021-05-13	58.4200	59.6100	58.4200	59.2200	+1.928%	965,024	+1.604%
2021-05-12	58.2500	58.8700	58.0900	58.1000	-0.752%	296,091	+3.563%
2021-05-11	58.0000	58.7000	57.9950	58.5400	-0.017%	487,716	+2.784%
2021-05-10	59.1600	59.6400	58.5500	58.5500	-0.998%	353,138	+2.767%
2021-05-07	58.6900	59.2400	58.6000	59.1400	+0.305%	153,332	+1.742%
2021-05-06	58.7500	59.0200	58.3600	58.9600	+0.426%	277,644	+2.052%
2021-05-05	58.0000	58.7900	58.4200	58.7100	+1.487%	404,965	+2.487%
2021-05-04	57.0700	57.9400	57.0700	57.8500	+0.889%	451,536	+4.010%
2021-05-03	57.3600	57.5200	56.8850	57.3400	+0.614%	995,916	+4.935%
2021-04-30	57.1500	57.6500	56.6200	56.9900	-0.870%	975,455	+5.580%
2021-04-29	57.8200	57.8200	57.1300	57.4900	-0.381%	333,379	+4.662%
2021-04-28	57.7400	57.8700	57.4600	57.7100	+0.191%	277,226	+4.263%
2021-04-27	57.3500	57.7000	57.1900	57.6000	+0.418%	804,812	+4.462%
2021-04-26	57.8800	57.9900	57.2000	57.3600	-0.451%	414,033	+4.899%
2021-04-23	57.6000	57.8300	56.9700	57.6200	+1.035%	412,157	+4.426%
2021-04-22	57.3900	57.5800	56.9600	57.0300	-0.297%	423,062	+5.506%
2021-04-21	56.5500	57.2300	56.4400	57.2000	+0.953%	546,215	+5.192%
2021-04-20	56.8800	57.1700	56.4300	56.6600	-0.805%	670,181	+6.195%
2021-04-19	56.8000	57.3500	56.7800	57.1200	+0.053%	546,136	+5.340%
2021-04-16	57.3500	57.3700	56.8500	57.0900	-0.297%	465,675	+5.395%
2021-04-15	57.1500	57.3500	56.8100	57.2600	+0.403%	351,083	+5.082%
2021-04-14	56.8200	57.3700	56.5800	57.0300	+0.317%	363,641	+5.506%
2021-04-13	56.9900	57.1300	56.5200	56.8500	-0.298%	388,934	+5.840%
2021-04-12	56.9000	57.1400	56.6500	57.0200	+0.370%	414,063	+5.524%
2021-04-09	56.5400	56.9400	56.5400	56.8100	+0.424%	241,617	+5.914%
2021-04-08	56.5000	56.8900	56.3900	56.5700	-0.352%	808,081	+6.364%
2021-04-07	56.9400	57.2700	56.7100	56.7700	-0.351%	406,679	+5.989%
2021-04-06	56.5900	57.0800	56.5600	56.9700	+0.796%	386,305	+5.617%
2021-04-05	56.9400	57.0100	56.2100	56.5200	+0.071%	325,138	+6.458%
2021-04-01	56.1100	56.5100	55.8400	56.4800	+0.893%	416,012	+6.533%
2021-03-31	56.1300	56.5800	55.9800	55.9800	-0.409%	596,885	+7.485%
2021-03-30	55.7800	56.4200	55.7800	56.2100	+1.097%	594,413	+7.045%
2021-03-29	55.8900	56.5500	55.5600	55.6000	-0.519%	678,326	+8.219%
2021-03-26	56.1500	56.1500	55.3900	55.8900	+0.612%	947,187	+7.658%
2021-03-25	54.1500	55.8000	54.1200	55.5500	+1.369%	1,160,862	+8.317%
2021-03-24	56.1100	56.1300	54.8000	54.8000	-1.386%	621,298	+9.799%
2021-03-23	55.4300	56.0800	55.0400	55.5700	-1.033%	672,767	+8.278%
2021-03-22	56.1600	56.5400	55.6900	56.1500	+0.125%	338,943	+7.159%
2021-03-19	57.0400	57.0400	56.0800	56.0800	-1.458%	1,256,168	+7.293%
2021-03-18	57.3100	57.6900	56.9000	56.9100	-1.181%	320,841	+5.728%
2021-03-17	57.0000	57.6700	56.7300	57.5900	+1.088%	389,639	+4.480%
2021-03-16	57.2500	57.3900	56.8300	56.9700	-1.094%	347,088	+5.617%
2021-03-15	57.9600	58.0900	57.1017	57.6000	-0.587%	326,638	+4.462%
2021-03-12	57.9500	58.2600	57.6800	57.9400	+0.190%	377,481	+3.849%
2021-03-11	57.6100	57.9100	57.3900	57.8300	+0.191%	467,442	+4.046%
2021-03-10	57.0100	57.8400	56.9200	57.7200	+0.786%	692,546	+4.245%
2021-03-09	58.0200	58.3100	57.1800	57.2700	-1.547%	1,056,649	+5.064%
2021-03-08	58.5100	58.5100	57.6450	58.1700	+0.432%	703,698	+3.438%
2021-03-05	58.4600	58.4800	57.3400	57.9200	+0.434%	1,311,987	+3.885%
2021-03-04	58.6800	59.0200	57.6000	57.6700	-1.621%	1,100,109	+4.335%
2021-03-03	57.9500	58.7800	57.8284	58.6200	+1.736%	1,606,511	+2.644%
2021-03-02	57.2500	58.2500	57.1000	57.6200	+0.646%	1,569,791	+4.426%
2021-03-01	58.1600	58.2200	56.8500	57.2500	+0.017%	1,006,578	+5.100%
2021-02-26	56.4000	57.5800	56.0300	57.2400	+1.615%	2,084,744	+5.119%
2021-02-25	57.0000	57.4500	56.3300	56.3300	-1.366%	1,514,728	+6.817%
2021-02-24	57.4800	58.0100	56.7700	57.1100	-1.296%	2,577,067	+5.358%
2021-02-23	55.8100	58.1900	55.6100	57.8600	+2.154%	3,499,227	+3.992%
2021-02-22	51.9700	57.6800	51.4800	56.6400	+29.404%	10,329,782	+6.232%
2021-02-19	43.2900	44.2700	43.2900	43.7700	+2.458%	405,516	+37.469%
2021-02-18	42.3800	43.0000	42.2300	42.7200	-0.023%	307,373	+40.847%
2021-02-17	41.9600	42.8100	41.3800	42.7300	+1.448%	235,112	+40.814%
2021-02-16	42.0400	42.4000	41.7500	42.1200	+0.838%	232,794	+42.854%
2021-02-12	41.8700	42.2500	41.1100	41.7700	-1.602%	203,004	+44.051%
2021-02-11	42.6800	42.8300	41.4915	42.4500	+0.331%	270,440	+41.743%
2021-02-10	41.1900	42.8500	41.1900	42.3100	+3.019%	315,060	+42.212%
2021-02-09	39.7900	41.7500	39.6300	41.0700	+2.598%	395,542	+46.506%
2021-02-08	40.3100	40.3600	39.6100	40.0300	-0.249%	280,073	+50.312%
2021-02-05	40.1500	40.2000	38.9100	40.1300	+1.544%	320,751	+49.938%
2021-02-04	38.7100	39.5900	38.5000	39.5200	+2.463%	339,973	+52.252%
2021-02-03	38.3100	38.7050	37.9800	38.5700	+1.473%	292,417	+56.002%
2021-02-02	37.9800	38.1700	37.0700	38.0100	+1.495%	276,437	+58.300%
2021-02-01	37.0200	37.9400	36.9400	37.4500	+1.905%	438,649	+60.668%
2021-01-29	37.4300	37.6500	36.3000	36.7500	-2.520%	464,993	+63.728%
2021-01-28	37.5300	37.9900	36.8700	37.7000	+1.371%	397,882	+59.602%
2021-01-27	37.6100	38.0000	36.2000	37.1900	-3.327%	614,716	+61.791%
2021-01-26	39.3500	39.7400	38.2600	38.4700	-1.283%	227,702	+56.408%
2021-01-25	39.9900	39.9900	38.2601	38.9700	-2.987%	393,562	+54.401%
2021-01-22	40.0700	40.3200	39.2900	40.1700	-0.495%	299,084	+49.788%
2021-01-21	39.9400	40.8400	39.7000	40.3700	+1.509%	297,305	+49.046%
2021-01-20	39.4600	40.0500	39.1500	39.7700	+1.299%	275,266	+51.295%
2021-01-19	39.4500	39.6500	38.6500	39.2600	+0.230%	506,969	+53.260%
2021-01-15	41.0600	41.1750	39.1100	39.1700	-5.819%	613,250	+53.612%
2021-01-14	41.9100	42.0000	41.3724	41.5900	+0.048%	296,954	+44.674%
2021-01-13	42.2900	42.8700	40.4121	41.5700	-1.703%	671,063	+44.744%
2021-01-12	40.8100	42.4099	40.1500	42.2900	+3.652%	616,520	+42.279%
2021-01-11	40.3400	41.0900	40.1300	40.8000	-0.512%	215,909	+47.475%
2021-01-08	42.2100	42.3500	40.5400	41.0100	-0.822%	406,110	+46.720%
2021-01-07	41.0000	41.9450	40.9450	41.3500	+1.298%	281,385	+45.514%
2021-01-06	41.0300	41.7450	39.6900	40.8200	+1.090%	659,360	+47.403%
2021-01-05	38.8300	40.6800	38.5800	40.3800	+3.194%	496,003	+49.009%
2021-01-04	40.6800	41.1100	38.6600	39.1300	-3.383%	641,177	+53.769%
2020-12-31	38.3400	40.6400	38.3220	40.5000	+6.049%	520,545	+48.568%
2020-12-30	38.0600	38.6100	37.7300	38.1900	+0.579%	168,022	+57.554%
2020-12-29	38.1400	38.1500	37.2200	37.9700	-0.053%	294,730	+58.467%
2020-12-28	38.4500	38.7481	37.7900	37.9900	+0.185%	233,672	+58.384%
2020-12-24	37.8000	37.9900	37.2700	37.9200	+0.264%	83,291	+58.676%
2020-12-23	37.2200	37.9600	37.2000	37.8200	+2.271%	132,478	+59.096%
2020-12-22	37.5400	37.7700	36.9300	36.9800	-1.465%	443,161	+62.710%
2020-12-21	37.7600	37.8000	36.8600	37.5300	-2.113%	473,631	+60.325%
2020-12-18	40.6500	40.7350	38.1400	38.3400	-5.310%	789,638	+56.938%
2020-12-17	40.2100	40.7600	39.6200	40.4900	+0.872%	257,970	+48.605%
2020-12-16	40.7200	41.1200	39.5900	40.1400	-0.446%	242,064	+49.900%
2020-12-15	39.2100	40.3600	38.9150	40.3200	+3.411%	179,473	+49.231%
2020-12-14	39.3100	39.3100	38.5300	38.9900	+0.984%	355,766	+54.322%
2020-12-11	39.6700	40.0900	38.3300	38.6100	-3.764%	361,014	+55.840%
2020-12-10	40.0800	40.5200	38.3901	40.1200	-1.425%	413,023	+49.975%
2020-12-09	41.5000	41.9700	40.3800	40.7000	-0.997%	417,139	+47.838%
2020-12-08	40.3400	41.1200	40.1700	41.1100	+2.035%	442,622	+46.363%
2020-12-07	41.6000	41.7300	39.8300	40.2900	-3.404%	408,506	+49.342%
2020-12-04	40.1500	41.9650	40.1100	41.7100	+4.589%	693,354	+44.258%
2020-12-03	39.9900	40.7500	39.6700	39.8800	-0.225%	178,647	+50.878%
2020-12-02	40.2900	40.4700	39.4000	39.9700	-1.794%	357,063	+50.538%
2020-12-01	40.5600	41.1990	40.1000	40.7000	+2.441%	413,809	+47.838%
2020-11-30	40.8500	41.0000	39.5800	39.7300	-3.380%	336,470	+51.447%
2020-11-27	41.0500	41.2700	40.4900	41.1200	+0.049%	169,537	+46.328%
2020-11-25	41.8500	42.2000	40.7500	41.1000	-2.143%	340,317	+46.399%
2020-11-24	42.1700	42.3200	41.4200	42.0000	+1.278%	325,226	+43.262%
2020-11-23	40.2900	42.0600	40.2900	41.4700	+3.909%	423,656	+45.093%
2020-11-20	40.0500	40.4500	39.4500	39.9100	-1.017%	352,815	+50.764%
2020-11-19	40.4500	40.8400	39.6200	40.3200	-0.690%	254,672	+49.231%
2020-11-18	41.6300	41.7800	40.5500	40.6000	-1.671%	306,065	+48.202%
2020-11-17	41.1900	41.9100	40.1500	41.2900	-0.602%	371,736	+45.725%
2020-11-16	40.9700	41.7600	40.3900	41.5400	+3.256%	360,807	+44.848%
2020-11-13	39.1200	40.5200	38.9700	40.2300	+4.196%	405,341	+49.565%
2020-11-12	38.9200	39.1000	38.1200	38.6100	-1.354%	293,248	+55.840%
2020-11-11	40.0400	40.1500	38.4100	39.1400	-2.052%	314,676	+53.730%
2020-11-10	38.2900	40.3800	37.9000	39.9600	+5.547%	612,741	+50.576%
2020-11-09	38.0000	39.4400	37.6600	37.8600	+3.499%	649,229	+58.928%
2020-11-06	38.0000	38.0000	36.1300	36.5800	-3.099%	242,593	+64.489%
2020-11-05	36.6300	38.1600	36.5800	37.7500	+3.766%	286,745	+59.391%
2020-11-04	36.0600	36.6400	35.6700	36.3800	-0.247%	334,412	+65.393%
2020-11-03	34.2600	36.6500	34.2600	36.4700	+8.187%	435,742	+64.985%
2020-11-02	34.8600	35.2800	32.9300	33.7100	-1.977%	454,501	+78.493%
2020-10-30	37.5500	37.6400	34.1100	34.3900	-8.659%	518,667	+74.964%
2020-10-29	35.8100	37.9400	34.5500	37.6500	+7.479%	1,229,087	+59.814%
2020-10-28	35.7900	35.9500	34.8900	35.0300	-4.368%	279,700	+71.767%
2020-10-27	37.4600	37.5900	36.2100	36.6300	-2.915%	316,157	+64.264%
2020-10-26	37.0400	38.3500	36.3400	37.7300	+0.212%	713,840	+59.475%
2020-10-23	36.6800	37.9900	36.5100	37.6500	+3.662%	533,994	+59.814%
2020-10-22	35.9700	36.7500	35.7700	36.3200	+2.252%	276,113	+65.666%
2020-10-21	35.4300	35.8700	35.0400	35.5200	+0.709%	176,511	+69.398%
2020-10-20	35.7800	36.2200	35.2200	35.2700	-0.760%	138,241	+70.598%
2020-10-19	35.9000	35.9300	35.4100	35.5400	-1.003%	238,784	+69.302%
2020-10-16	35.8500	36.2000	35.0800	35.9000	+0.195%	235,422	+67.604%
2020-10-15	34.6800	35.9000	34.3500	35.8300	+2.255%	204,721	+67.932%
2020-10-14	36.1800	36.3900	35.0200	35.0400	-2.396%	264,103	+71.718%
2020-10-13	35.7500	36.2300	35.2700	35.9000	-0.856%	273,435	+67.604%
2020-10-12	37.5500	37.9400	35.9000	36.2100	-3.569%	233,504	+66.170%
2020-10-09	37.0900	37.6300	36.8400	37.5500	+2.344%	383,885	+60.240%
2020-10-08	36.5900	36.9800	35.6100	36.6900	+1.158%	283,064	+63.996%
2020-10-07	35.5600	36.7400	35.2500	36.2700	+3.510%	400,029	+65.895%
2020-10-06	35.6200	36.4700	35.0000	35.0400	-1.184%	352,061	+71.718%
2020-10-05	34.1400	35.6400	34.1400	35.4600	+4.973%	330,968	+69.684%
2020-10-02	32.2500	34.1200	32.2500	33.7800	+1.993%	361,992	+78.123%
2020-10-01	31.9800	33.1400	31.8300	33.1200	+4.479%	373,483	+81.673%
2020-09-30	31.1200	32.4100	31.1200	31.7000	+1.962%	433,641	+89.811%
2020-09-29	31.3800	31.5700	30.7100	31.0900	-0.544%	266,333	+93.535%
2020-09-28	30.6000	31.6100	30.5700	31.2600	+3.682%	327,464	+92.482%
2020-09-25	29.6100	30.2300	29.5000	30.1500	+0.904%	265,848	+99.569%
2020-09-24	29.8300	30.2200	29.1500	29.8800	+0.471%	335,688	+101.372%
2020-09-23	30.1600	30.5900	29.7200	29.7400	-1.458%	358,347	+102.320%
2020-09-22	30.7200	30.9900	29.9700	30.1800	-1.373%	270,227	+99.370%
2020-09-21	31.6300	31.6400	30.3100	30.6000	-5.175%	321,252	+96.634%
2020-09-18	32.6500	32.8200	31.8000	32.2700	-1.405%	873,314	+86.458%
2020-09-17	33.3200	33.5100	32.6000	32.7300	-2.531%	334,675	+83.837%
2020-09-16	34.6300	34.6500	33.2300	33.5800	-3.088%	358,048	+79.184%
2020-09-15	34.9500	35.2300	34.4100	34.6500	-0.602%	207,709	+73.651%
2020-09-14	35.0000	35.1400	34.5000	34.8600	+0.259%	323,632	+72.605%
2020-09-11	35.0000	35.4500	34.5500	34.7700	-0.144%	324,942	+73.051%
2020-09-10	35.9300	36.0000	34.7100	34.8200	-1.915%	268,326	+72.803%
2020-09-09	35.4300	35.8500	35.1900	35.5000	+1.487%	430,892	+69.493%
2020-09-08	34.9700	35.3900	34.2900	34.9800	-1.047%	242,286	+72.013%
2020-09-04	36.0700	36.0700	34.6300	35.3500	-0.310%	184,268	+70.212%
2020-09-03	36.4500	36.9000	35.1100	35.4600	-2.982%	244,990	+69.684%
2020-09-02	35.5400	36.6500	35.3300	36.5500	+2.324%	285,530	+64.624%
2020-09-01	34.3100	35.8000	33.6700	35.7200	+3.327%	276,699	+68.449%
2020-08-31	34.7500	35.1200	34.4500	34.5700	-0.547%	298,947	+74.053%
2020-08-28	34.9400	34.9400	34.2600	34.7600	+0.029%	246,607	+73.101%
2020-08-27	35.0000	35.1600	34.3600	34.7500	-0.941%	393,129	+73.151%
2020-08-26	35.3900	35.6000	35.0600	35.0800	-0.057%	257,001	+71.522%
2020-08-25	35.2100	35.5700	34.6600	35.1000	+0.257%	295,392	+71.425%
2020-08-24	34.9700	35.4200	34.4600	35.0100	+1.478%	322,445	+71.865%
2020-08-21	34.1700	34.5700	33.7400	34.5000	-0.145%	218,609	+74.406%
2020-08-20	34.6800	34.9500	34.3500	34.5500	-0.861%	358,252	+74.153%
2020-08-19	34.3900	35.0100	34.2000	34.8500	+1.279%	572,072	+72.654%
2020-08-18	34.9700	35.1500	34.1900	34.4100	-1.489%	332,245	+74.862%
2020-08-17	34.6000	35.1500	34.5500	34.9300	+1.246%	456,835	+72.259%
2020-08-14	34.7300	35.2700	34.4200	34.5000	-0.891%	522,935	+74.406%
2020-08-13	34.6000	35.2600	34.5600	34.8100	+0.259%	427,843	+72.853%
2020-08-12	36.2600	36.2800	34.7100	34.7200	-2.990%	642,345	+73.301%
2020-08-11	36.7500	37.2100	35.5600	35.7900	-1.838%	418,228	+68.120%
2020-08-10	35.6500	36.5600	35.6500	36.4600	+3.433%	360,156	+65.030%
2020-08-07	34.6000	35.3000	34.5400	35.2500	+1.351%	377,762	+70.695%
2020-08-06	35.0000	35.4500	34.4300	34.7800	-0.940%	382,155	+73.002%
2020-08-05	35.6400	35.8200	34.6900	35.1100	-0.566%	490,635	+71.376%
2020-08-04	35.0500	36.8500	35.0500	35.3100	+1.495%	693,884	+70.405%
2020-08-03	32.3200	34.8300	30.9000	34.7900	+12.009%	1,192,614	+72.952%
2020-07-31	31.6000	31.6000	30.4700	31.0600	-2.419%	651,784	+93.722%
2020-07-30	31.6900	32.1400	31.5200	31.8300	-1.272%	336,654	+89.036%
2020-07-29	31.7800	32.5300	31.7800	32.2400	+1.320%	391,798	+86.632%
2020-07-28	32.0000	32.7400	31.5700	31.8200	-0.313%	365,793	+89.095%
2020-07-27	30.8200	31.9500	30.5600	31.9200	+3.368%	430,670	+88.503%
2020-07-24	30.9900	31.2900	30.7200	30.8800	-1.342%	237,769	+94.851%
2020-07-23	30.5800	31.3800	30.4800	31.3000	+1.921%	478,013	+92.236%
2020-07-22	30.5300	31.2800	30.5300	30.7100	+0.130%	343,545	+95.930%
2020-07-21	30.8800	31.0200	30.4300	30.6700	+0.459%	248,533	+96.185%
2020-07-20	30.2600	30.7700	29.8500	30.5300	+0.362%	247,390	+97.085%
2020-07-17	30.9000	31.1700	30.4100	30.4200	-1.522%	359,114	+97.798%
2020-07-16	30.3400	31.0900	30.0900	30.8900	+0.260%	275,218	+94.788%
2020-07-15	30.5200	31.3500	30.2600	30.8100	+1.784%	492,902	+95.294%
2020-07-14	28.2000	30.2800	28.0400	30.2700	+7.113%	850,741	+98.778%
2020-07-13	28.4700	28.8300	27.7700	28.2600	-0.317%	484,718	+112.916%
2020-07-10	27.3200	28.4300	27.0700	28.3500	+4.305%	433,402	+112.240%
2020-07-09	27.5700	27.6300	26.5200	27.1800	-1.700%	394,967	+121.376%
2020-07-08	27.4300	27.9500	27.3300	27.6500	+0.181%	383,745	+117.613%
2020-07-07	27.1600	27.7000	26.9000	27.6000	-0.036%	331,086	+118.007%
2020-07-06	28.0500	28.2700	27.0800	27.6100	+1.025%	226,468	+117.928%
2020-07-02	27.5500	27.7400	27.0900	27.3300	+1.750%	248,585	+120.161%
2020-07-01	27.5000	27.9600	26.7400	26.8600	-2.716%	235,311	+124.013%
2020-06-30	27.5100	27.8700	27.0800	27.6100	+0.145%	394,097	+117.928%
2020-06-29	26.2900	27.5900	26.1900	27.5700	+6.943%	395,348	+118.244%
2020-06-26	26.0100	26.2800	24.9800	25.7800	-1.716%	721,653	+133.398%
2020-06-25	25.3900	26.2800	25.1000	26.2300	+2.261%	273,621	+129.394%
2020-06-24	25.8900	26.2200	25.3100	25.6500	-2.360%	347,662	+134.581%
2020-06-23	26.6100	26.7800	25.8200	26.2700	+0.536%	205,480	+129.045%
2020-06-22	26.1100	26.3600	25.6500	26.1300	-0.076%	200,832	+130.272%
2020-06-19	27.0000	27.1200	26.1200	26.1500	-1.284%	427,052	+130.096%
2020-06-18	26.0200	26.6800	26.0000	26.4900	+0.265%	207,195	+127.142%
2020-06-17	27.1400	27.3600	26.2800	26.4200	-2.689%	223,626	+127.744%
2020-06-16	27.7900	27.9500	26.7600	27.1500	+1.382%	341,937	+121.621%
2020-06-15	25.1100	26.9700	24.9200	26.7800	+2.331%	422,660	+124.683%
2020-06-12	26.8300	27.3200	25.1700	26.1700	+2.107%	483,386	+129.920%
2020-06-11	25.1000	25.8900	24.8500	25.6300	-3.538%	528,034	+134.764%
2020-06-10	27.3100	27.3100	26.0100	26.5700	-3.206%	483,542	+126.458%
2020-06-09	27.8100	28.1200	26.7800	27.4500	-4.289%	504,874	+119.199%
2020-06-08	28.9800	29.6300	28.3900	28.6800	+0.632%	364,914	+109.798%
2020-06-05	29.3900	29.6800	28.4600	28.5000	+1.822%	782,389	+111.123%
2020-06-04	27.2300	28.1200	27.0300	27.9900	+1.523%	287,860	+114.970%
2020-06-03	27.1800	28.1200	26.8700	27.5700	+4.038%	512,303	+118.244%
2020-06-02	25.6000	26.5800	25.2900	26.5000	+5.075%	506,559	+127.057%
2020-06-01	25.7000	25.9600	25.1400	25.2200	-1.982%	461,398	+138.580%
2020-05-29	25.1100	25.8100	24.7300	25.7300	+0.234%	439,441	+133.852%
2020-05-28	26.7800	26.8800	25.6600	25.6700	-3.387%	423,588	+134.398%
2020-05-27	26.2600	26.6600	25.6900	26.5700	+4.442%	544,314	+126.458%
2020-05-26	25.9400	25.9800	24.9600	25.4400	+3.541%	663,392	+136.517%
2020-05-22	24.5200	24.6100	23.8000	24.5700	+1.028%	281,884	+144.892%
2020-05-21	23.4000	24.8100	23.4000	24.3200	+4.828%	557,756	+147.410%
2020-05-20	22.7000	23.2800	22.3800	23.2000	+4.363%	543,763	+159.353%
2020-05-19	22.9000	23.2900	22.1600	22.2300	-4.057%	353,783	+170.670%
2020-05-18	22.4800	23.3400	22.1000	23.1700	+8.271%	454,534	+159.689%
2020-05-15	20.6900	21.4700	20.2600	21.4000	+2.392%	335,350	+181.168%
2020-05-14	19.5100	20.9300	18.9500	20.9000	+3.671%	522,230	+187.895%
2020-05-13	21.2300	21.2300	19.8000	20.1600	-5.750%	332,880	+198.462%
2020-05-12	22.0600	22.4200	21.3100	21.3900	-2.905%	433,455	+181.300%
2020-05-11	22.1700	22.2300	21.3000	22.0300	-2.651%	436,160	+173.128%
2020-05-08	21.6400	22.9400	21.5000	22.6300	+8.278%	485,617	+165.886%
2020-05-07	19.7400	21.7100	19.3000	20.9000	+2.501%	676,877	+187.895%
2020-05-06	20.5000	20.8800	20.0200	20.3900	+0.592%	423,799	+195.096%
2020-05-05	21.0000	21.5400	20.2600	20.2700	-1.554%	317,100	+196.843%
2020-05-04	20.3500	21.2200	20.1500	20.5900	-0.771%	378,869	+192.229%
2020-05-01	20.5300	21.0300	20.2500	20.7500	-2.076%	539,821	+189.976%
2020-04-30	21.5100	21.6000	20.4100	21.1900	-3.021%	705,179	+183.955%
2020-04-29	23.0000	23.2400	21.7700	21.8500	-2.106%	963,151	+175.378%
2020-04-28	21.9000	22.5100	21.4700	22.3200	+4.299%	469,155	+169.579%
2020-04-27	19.6200	21.4900	19.4500	21.4000	+10.026%	482,479	+181.168%
2020-04-24	19.2700	19.6900	18.9700	19.4500	+3.402%	372,340	+209.357%
2020-04-23	19.0900	19.4500	18.7600	18.8100	-1.156%	714,170	+219.883%
2020-04-22	19.6100	19.8500	18.8300	19.0300	-1.143%	541,655	+216.185%
2020-04-21	18.2100	19.4600	18.1800	19.2500	+2.339%	564,788	+212.571%
2020-04-20	18.8700	19.3600	18.3200	18.8100	-2.589%	543,943	+219.883%
2020-04-17	19.5500	20.2300	19.2700	19.3100	+2.713%	508,999	+211.600%
2020-04-16	19.6400	19.9500	18.3900	18.8000	-4.810%	516,507	+220.053%
2020-04-15	20.2200	20.3600	19.2200	19.7500	-6.042%	365,553	+204.658%
2020-04-14	21.6700	21.8500	20.5700	21.0200	+0.191%	449,375	+186.251%
2020-04-13	21.5000	21.7100	20.1000	20.9800	-2.645%	425,218	+186.797%
2020-04-09	21.0000	22.3900	20.7600	21.5500	+5.173%	535,287	+179.211%
2020-04-08	18.8200	20.9600	18.6600	20.4900	+11.662%	634,062	+193.655%
2020-04-07	17.2500	19.0000	17.0900	18.3500	+8.967%	560,231	+227.902%
2020-04-06	16.6600	17.0900	15.7700	16.8400	+5.912%	768,861	+257.304%
2020-04-03	16.7700	17.4100	15.6100	15.9000	-6.360%	562,834	+278.428%
2020-04-02	16.0900	17.1500	15.9200	16.9800	+2.598%	503,182	+254.358%
2020-04-01	15.6800	16.7100	15.4600	16.5500	+1.534%	621,716	+263.565%
2020-03-31	16.4000	17.8300	16.2000	16.3000	-0.852%	671,681	+269.141%
2020-03-30	17.4700	17.5700	16.1400	16.4400	-5.842%	715,193	+265.998%
2020-03-27	18.1600	18.4600	17.2400	17.4600	-7.177%	536,286	+244.616%
2020-03-26	19.0800	19.9300	18.3400	18.8100	+0.106%	605,059	+219.883%
2020-03-25	17.5700	19.3400	15.7300	18.7900	+7.803%	861,397	+220.224%
2020-03-24	17.3800	17.8400	16.5400	17.4300	+9.554%	495,774	+245.209%
2020-03-23	16.0000	17.4100	15.2000	15.9100	-6.136%	773,391	+278.190%
2020-03-20	16.2400	17.9400	15.9900	16.9500	+5.673%	861,822	+254.985%
2020-03-19	14.4800	16.4800	13.8200	16.0400	+9.788%	624,687	+275.125%
2020-03-18	18.2500	18.3700	14.1500	14.6100	-19.415%	625,221	+311.841%
2020-03-17	18.0900	18.6700	17.2800	18.1300	+1.398%	670,223	+231.881%
2020-03-16	19.4500	20.2100	17.6500	17.8800	-15.977%	548,084	+236.521%
2020-03-13	20.3600	21.3100	18.9500	21.2800	+10.373%	639,032	+182.754%
2020-03-12	20.5700	20.8000	19.2100	19.2800	-11.356%	632,359	+212.085%
2020-03-11	23.0700	23.2800	21.6300	21.7500	-7.683%	395,955	+176.644%
2020-03-10	24.7700	24.8700	23.0200	23.5600	-1.792%	468,492	+155.390%
2020-03-09	23.4400	24.3100	23.0400	23.9900	-3.500%	471,916	+150.813%
2020-03-06	23.6400	24.9300	23.6400	24.8600	+2.220%	634,228	+142.035%
2020-03-05	24.0200	24.4600	23.4700	24.3200	-2.251%	562,414	+147.410%
2020-03-04	24.3800	25.1100	23.8800	24.8800	+3.279%	524,739	+141.841%
2020-03-03	25.5000	25.8900	23.4200	24.0900	-5.714%	442,370	+149.772%
2020-03-02	25.5000	25.7700	24.9600	25.5500	+0.235%	475,341	+135.499%
2020-02-28	25.1500	25.9700	24.8600	25.4900	-1.735%	720,065	+136.053%
2020-02-27	26.5900	27.2300	25.6200	25.9400	-4.174%	551,571	+131.958%
2020-02-26	27.8100	28.1600	27.0000	27.0700	-1.204%	613,407	+122.276%
2020-02-25	28.2000	28.6900	27.2700	27.4000	-2.456%	867,754	+119.599%
2020-02-24	28.6600	28.9000	24.5800	28.0900	+4.735%	1,596,302	+114.204%
2020-02-21	27.2900	27.3900	26.6500	26.8200	-1.686%	333,120	+124.348%
2020-02-20	27.1300	27.5100	27.1300	27.2800	+0.037%	139,768	+120.565%
2020-02-19	27.2100	27.5100	27.1800	27.2700	+0.257%	162,734	+120.645%
2020-02-18	27.0500	27.5500	26.6800	27.2000	+0.406%	199,110	+121.213%
2020-02-14	27.3900	27.4000	26.6800	27.0900	-1.095%	202,679	+122.111%
2020-02-13	27.2600	27.6700	27.0600	27.3900	-0.581%	172,293	+119.679%
2020-02-12	27.2500	27.8900	27.1500	27.5500	+2.645%	201,425	+118.403%
2020-02-11	27.3200	27.5000	26.6200	26.8400	-2.400%	296,174	+124.180%
2020-02-10	27.9000	28.1200	27.3100	27.5000	-1.575%	270,432	+118.800%
2020-02-07	27.6900	28.0400	27.5800	27.9400	+0.215%	217,433	+115.354%
2020-02-06	28.7500	28.8300	27.8800	27.8800	-2.381%	197,223	+115.818%
2020-02-05	27.9300	28.5800	27.8300	28.5600	+3.403%	240,700	+110.679%
2020-02-04	27.6500	27.8200	27.3700	27.6200	+1.881%	166,163	+117.849%
2020-02-03	26.6600	27.2300	26.6600	27.1100	+2.341%	264,277	+121.948%
2020-01-31	27.1000	27.1100	26.1300	26.4900	-2.539%	324,875	+127.142%
2020-01-30	27.3000	27.4700	26.8300	27.1800	-1.164%	245,782	+121.376%
2020-01-29	27.9400	28.0600	27.3500	27.5000	-0.578%	248,737	+118.800%
2020-01-28	27.5100	27.8900	27.3100	27.6600	+2.066%	163,254	+117.534%
2020-01-27	27.2500	27.4000	26.6100	27.1000	-2.588%	195,170	+122.030%
2020-01-24	28.5300	28.5900	27.5400	27.8200	-2.489%	217,188	+116.283%
2020-01-23	28.3200	28.5700	27.6000	28.5300	+0.246%	329,379	+110.901%
2020-01-22	28.6800	28.8200	28.2800	28.4600	-0.245%	172,750	+111.420%
2020-01-21	28.6600	28.7500	28.1700	28.5300	-0.731%	274,487	+110.901%
2020-01-17	28.6700	28.9900	28.4400	28.7400	+0.771%	509,820	+109.360%
2020-01-16	27.6600	28.6800	27.6600	28.5200	+3.333%	182,390	+110.975%
2020-01-15	27.4800	27.9400	27.3500	27.6000	-0.145%	183,972	+118.007%
2020-01-14	27.5500	28.1200	27.5400	27.6400	+0.036%	199,557	+117.692%
2020-01-13	27.7700	27.8900	27.1400	27.6300	-0.468%	361,231	+117.771%
2020-01-10	27.8100	27.9400	27.4900	27.7600	-0.323%	143,167	+116.751%
2020-01-09	28.3000	28.4300	27.8100	27.8500	-1.171%	197,268	+116.050%
2020-01-08	28.1900	28.3000	27.9600	28.1800	-0.177%	171,576	+113.520%
2020-01-07	28.1700	28.3200	27.8700	28.2300	-0.564%	170,449	+113.142%
2020-01-06	28.1400	28.6200	27.8400	28.3900	+0.212%	186,557	+111.941%
2020-01-03	28.5000	28.7900	28.1000	28.3300	-2.478%	203,040	+112.390%
2020-01-02	29.0800	29.1400	28.7700	29.0500	+1.043%	271,416	+107.126%
2019-12-31	28.9900	29.3800	28.7400	28.7500	-1.135%	255,900	+109.287%
2019-12-30	28.7500	29.3300	28.7500	29.0800	+1.324%	255,779	+106.912%
2019-12-27	28.7000	28.8600	28.5600	28.7000	+0.420%	142,074	+109.652%
2019-12-26	28.4800	28.6700	28.2800	28.5800	+0.457%	83,873	+110.532%
2019-12-24	28.1500	28.4800	28.0900	28.4500	+0.958%	77,015	+111.494%
2019-12-23	28.7200	28.7200	28.1300	28.1800	-1.503%	192,259	+113.520%
2019-12-20	29.3100	29.4100	28.4800	28.6100	-2.221%	674,363	+110.311%
2019-12-19	29.9300	29.9300	29.2500	29.2600	-2.042%	152,477	+105.639%
2019-12-18	30.0000	30.1100	29.8200	29.8700	-0.400%	333,048	+101.440%
2019-12-17	29.8300	30.0500	29.7900	29.9900	+0.908%	371,321	+100.634%
2019-12-16	29.8000	30.0000	29.5900	29.7200	+1.054%	304,723	+102.456%

document.getElementById("HLQfJ9").onerror = function(){this.style.display='none';}; .dark-mode .ghzqzp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ghzqzp{ color: #333333; background-color: white; border: 2px solid #333333; }CTBCooper Tire & Rubber Co.stock NYSE

CTB
Cooper Tire & Rubber Co.
stock NYSE