CTB Quote, Trading Chart, Cooper Tire & Rubber Company

home / stock / ctb / ctb quote

Stock Information
Company Name: Cooper Tire & Rubber Company
Stock Symbol: CTB
Market: NYSE
Website: coopertire.com
Menu
CTB CTB Quote CTB Short CTB News CTB Articles CTB Message Board
Get CTB Alerts

News, Short Squeeze, Breakout and More Instantly...
CTB Quote
Last:$60.17
Change Percent:-0.05%
Open:$60.46
Previous Close:$60.17
High:$60.46
Low:$59.87
Volume:112,561
Last Trade Date Time:06/04/2021 04:44:09 am
Quotes are delayed by 15 to 20 minutes.
CTB Chart
Last Twenty Trading Days
Date:2021-06-04
Open:$60.46
Close:$60.17
High:$60.46
Low:$59.87
Volume:112,561
Date:2021-06-03
Open:$59.96
Close:$60.2
High:$60.28
Low:$59.59
Volume:301,162
Date:2021-06-02
Open:$60.3
Close:$60.03
High:$60.3962
Low:$59.85
Volume:347,063
Date:2021-06-01
Open:$59.8
Close:$60.07
High:$60.18
Low:$59.44
Volume:444,729
Date:2021-05-31
Open:$59.56
Close:$59.38
High:$59.57
Low:$59.1
Volume:478,812
Date:2021-05-28
Open:$59.56
Close:$59.38
High:$59.57
Low:$59.1
Volume:478,812
Date:2021-05-27
Open:$59.5
Close:$59.51
High:$59.59
Low:$59.13
Volume:311,507
Date:2021-05-26
Open:$58.71
Close:$58.79
High:$58.85
Low:$58.32
Volume:132,649
Date:2021-05-25
Open:$58.97
Close:$58.59
High:$59.26
Low:$58.55
Volume:203,334
Date:2021-05-24
Open:$59.28
Close:$58.88
High:$59.28
Low:$58.85
Volume:317,496
Date:2021-05-21
Open:$59.19
Close:$59.2
High:$59.365
Low:$58.86
Volume:719,393
Date:2021-05-20
Open:$58.65
Close:$58.69
High:$58.86
Low:$58.42
Volume:570,949
Date:2021-05-19
Open:$58.56
Close:$58.79
High:$59.05
Low:$58.32
Volume:590,163
Date:2021-05-18
Open:$59.99
Close:$59.36
High:$60.17
Low:$59.34
Volume:298,783
Date:2021-05-17
Open:$59.71
Close:$60
High:$60.09
Low:$59.45
Volume:593,777
Date:2021-05-14
Open:$59.64
Close:$59.72
High:$59.76
Low:$59.24
Volume:527,316
Date:2021-05-13
Open:$58.42
Close:$59.22
High:$59.61
Low:$58.42
Volume:965,024
Date:2021-05-12
Open:$58.25
Close:$58.1
High:$58.87
Low:$58.09
Volume:488,222
Date:2021-05-11
Open:$58
Close:$58.54
High:$58.7
Low:$57.995
Volume:487,716
Date:2021-05-10
Open:$59.16
Close:$58.55
High:$59.64
Low:$58.55
Volume:352,978