Quantcast

Cooper Tire & Rubber Company Common Stock Historical Stock Prices

CTB 
$25.2
*  
0.80
3.08%
Get CTB Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading CTB now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
View:    CTB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.95 26.05 25.20 25.20 505,375
07/16/2018 26 26.05 25.2 25.2 505,375
07/13/2018 26.3 26.55 25.65 26 775,563
07/12/2018 26.7 26.725 26.2 26.5 362,020
07/11/2018 26.4 26.7 26.075 26.55 394,376
07/10/2018 27.7 27.75 26.55 26.6 487,637
07/09/2018 27.9 27.9 27.425 27.55 509,475
07/06/2018 28 28.2 27.65 27.75 472,245
07/05/2018 26.7 28.175 26.7 27.95 993,790
07/03/2018 26.3 26.65 26.15 26.45 216,590
07/02/2018 26 26.25 25.35 26.25 569,482
06/29/2018 26.7 26.8 26.15 26.3 509,552
06/28/2018 27.1 27.15 26.4 26.6 739,183
06/27/2018 27.3 27.6 27.05 27.15 496,622
06/26/2018 27.3 27.4 26.65 27.2 587,038
06/25/2018 27.05 27.35 26.3 27.25 760,122
06/22/2018 27.05 27.25 26.55 27.05 903,925
06/21/2018 27.8 27.85 26.95 26.95 497,644
06/20/2018 27.9 28 27.45 27.9 490,706
06/19/2018 27.1 27.85 26.75 27.75 669,352
06/18/2018 26.8 28 26.5 27.4 791,960
06/15/2018 26.7 27 26.65 26.9 7,887,402
06/14/2018 26.85 27 26.6 26.8 605,131
06/13/2018 26.85 27 26.625 26.75 901,786
06/12/2018 26.85 27 26.55 26.9 534,715
06/11/2018 26.95 27.1 26.6 26.85 848,531
06/08/2018 26.75 27.3 26.6 26.9 762,638
06/07/2018 26.95 27.6 26.75 26.85 752,603
06/06/2018 26.4 27 26.05 26.95 952,137
06/05/2018 26.05 26.65 25.9 26.35 672,436
06/04/2018 26 26.225 25.9 26.15 463,370
06/01/2018 25.95 26.3 25.6 26 557,910
05/31/2018 25.9 26 25.4 25.7 659,394
05/30/2018 25.35 25.95 25.2 25.85 642,286
05/29/2018 25.25 25.7 25.05 25.25 645,839
05/25/2018 25.1 25.55 25.075 25.45 461,722
05/24/2018 25.2 25.4 24.95 25.2 452,130
05/23/2018 25.55 25.6 25.15 25.4 472,764
05/22/2018 26.25 26.6 25.65 25.7 636,935
05/21/2018 25.85 26.45 25.85 26.25 518,751
05/18/2018 25.65 25.85 25.05 25.8 1,085,377
05/17/2018 25.5 25.65 25.2 25.55 762,246
05/16/2018 25.35 25.55 24.95 25.55 676,399
05/15/2018 25.1 25.75 24.85 25.25 884,516
05/14/2018 25.7 25.85 24.9 25.15 507,206
05/11/2018 25.75 26.15 25.4 25.7 976,217
05/10/2018 24.75 25.8 24.75 25.75 776,044
05/09/2018 23.95 25.15 23.875 24.75 1,097,518
05/08/2018 24.15 24.3 23.7 24 694,829
05/07/2018 24.35 25.1 24 24.15 1,253,781
05/04/2018 24.3 24.8 24.1 24.3 707,037
05/03/2018 24.25 24.35 23.7 24.3 821,718
05/02/2018 24.15 24.55 23.95 24.35 1,354,654
05/01/2018 24.2 24.3 23.475 24.05 1,899,015
04/30/2018 23.5 24.65 22.575 24.45 4,514,747
04/27/2018 27 27.9649 26.725 26.85 1,090,313
04/26/2018 27.45 27.575 26.95 27.1 983,838
04/25/2018 28.1 28.175 27.225 27.4 717,731
04/24/2018 28 28.15 27.55 28.05 1,513,754
04/23/2018 28 28.35 27.75 27.85 705,594
04/20/2018 27.75 27.95 27.5 27.8 557,346
04/19/2018 28.4 28.475 27.4686 27.8 535,612
04/18/2018 29.85 29.85 28.25 28.45 760,157
04/17/2018 30.8 30.85 29.7 29.8 712,073
04/16/2018 30.3 31 30.05 30.7 496,294
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio