Cooper Tire & Rubber Company (CTB) Historical Stock Data
Historical Data
In the past 30 trading days, CTB is up 0.09% a day on average. There have been 18 days where Cooper Tire & Rubber Company closed green and 12 days where CTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-06-08 | 60.17 | 60.17 | ↑$0.00 (0.00%) | 60.17 | 60.17 | 0 |
| 2021-06-07 | 60.17 | 60.17 | ↑$0.00 (0.00%) | 60.17 | 60.17 | 0 |
| 2021-06-04 | 60.46 | 60.17 | ↓$0.29 (-0.48%) | 59.87 | 60.46 | 112.56K |
| 2021-06-03 | 59.96 | 60.20 | ↑$0.24 (0.40%) | 59.59 | 60.28 | 301.16K |
| 2021-06-02 | 60.30 | 60.03 | ↓$0.27 (-0.45%) | 59.85 | 60.40 | 347.06K |
| 2021-06-01 | 59.80 | 60.07 | ↑$0.27 (0.45%) | 59.44 | 60.18 | 444.70K |
| 2021-05-28 | 59.56 | 59.38 | ↓$0.18 (-0.30%) | 59.10 | 59.57 | 478.80K |
| 2021-05-27 | 59.50 | 59.51 | ↑$0.01 (0.02%) | 59.13 | 59.59 | 312.10K |
| 2021-05-26 | 58.71 | 58.79 | ↑$0.08 (0.14%) | 58.32 | 58.85 | 132.60K |
| 2021-05-25 | 58.97 | 58.59 | ↓$0.38 (-0.64%) | 58.55 | 59.26 | 203.30K |
| 2021-05-24 | 59.28 | 58.88 | ↓$0.40 (-0.67%) | 58.85 | 59.28 | 317.50K |
| 2021-05-21 | 59.19 | 59.20 | ↑$0.01 (0.02%) | 58.86 | 59.37 | 719.39K |
| 2021-05-20 | 58.65 | 58.69 | ↑$0.04 (0.07%) | 58.42 | 58.86 | 570.95K |
| 2021-05-19 | 58.56 | 58.79 | ↑$0.23 (0.39%) | 58.32 | 59.05 | 590.16K |
| 2021-05-18 | 59.99 | 59.36 | ↓$0.63 (-1.05%) | 59.34 | 60.17 | 301.88K |
| 2021-05-17 | 59.71 | 60.00 | ↑$0.29 (0.49%) | 59.45 | 60.09 | 593.78K |
| 2021-05-14 | 59.64 | 59.72 | ↑$0.08 (0.13%) | 59.24 | 59.76 | 527.35K |
| 2021-05-13 | 58.42 | 59.22 | ↑$0.80 (1.37%) | 58.42 | 59.61 | 0.97M |
| 2021-05-12 | 58.25 | 58.10 | ↓$0.15 (-0.26%) | 58.09 | 58.87 | 296.09K |
| 2021-05-11 | 58.00 | 58.54 | ↑$0.54 (0.93%) | 58.00 | 58.70 | 487.72K |
| 2021-05-10 | 59.16 | 58.55 | ↓$0.61 (-1.03%) | 58.55 | 59.64 | 353.14K |
| 2021-05-07 | 58.69 | 59.14 | ↑$0.45 (0.77%) | 58.60 | 59.24 | 153.33K |
| 2021-05-06 | 58.75 | 58.96 | ↑$0.21 (0.36%) | 58.36 | 59.02 | 277.64K |
| 2021-05-05 | 58.00 | 58.71 | ↑$0.71 (1.22%) | 57.87 | 58.79 | 588.73K |
| 2021-05-04 | 57.07 | 57.85 | ↑$0.78 (1.37%) | 57.07 | 57.94 | 451.54K |
| 2021-05-03 | 57.36 | 57.34 | ↓$0.02 (-0.03%) | 56.89 | 57.52 | 1M |
| 2021-04-30 | 57.15 | 56.99 | ↓$0.16 (-0.28%) | 56.62 | 57.65 | 0.98M |
| 2021-04-29 | 57.82 | 57.49 | ↓$0.33 (-0.57%) | 57.13 | 57.82 | 333.38K |
| 2021-04-28 | 57.74 | 57.71 | ↓$0.03 (-0.05%) | 57.46 | 57.87 | 277.23K |
| 2021-04-27 | 57.35 | 57.60 | ↑$0.25 (0.44%) | 57.19 | 57.70 | 804.81K |
Create an account or log in to view more rows.
$CTB The United States stock market is going to crash.
$CTB I already know
tomorrow the bulls going to say "next week" just like every week.
$CTB R-E-L-A-X Green is coming
$CTB I'll say it again slowwwllyyyy! Better stocks to short by far
$CTB my lotto for earnings
$CTB How can this stock move so little? Damn
$CTB I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CTB overvalued
$CTB soon
$CTB this board is on fire