Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cooper Tire & Rubber Company (NY: CTB )

60.17 USD UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 04, 2021 60.17 60.17 60.17 0 -0.03(-0.05%)
Jun 03, 2021 59.96 60.28 59.59 60.20 301,162 +0.17(+0.28%)
Jun 02, 2021 60.30 60.40 59.85 60.03 347,063 -0.04(-0.07%)
Jun 01, 2021 59.80 60.18 59.44 60.07 444,729 +0.69(+1.16%)
May 28, 2021 59.56 59.57 59.10 59.38 478,812 -0.13(-0.22%)
May 27, 2021 59.50 59.59 59.13 59.51 312,083 +0.72(+1.22%)
May 26, 2021 58.71 58.85 58.32 58.79 132,849 +0.20(+0.34%)
May 25, 2021 58.97 59.26 58.55 58.59 203,334 -0.29(-0.49%)
May 24, 2021 59.28 59.28 58.85 58.88 317,502 -0.32(-0.54%)
May 21, 2021 59.19 59.37 58.86 59.20 719,393 +0.51(+0.87%)
May 20, 2021 58.65 58.86 58.42 58.69 570,949 -0.10(-0.17%)
May 19, 2021 58.56 59.05 58.32 58.79 590,186 -0.57(-0.96%)
May 18, 2021 59.99 60.17 59.34 59.36 301,883 -0.64(-1.07%)
May 17, 2021 59.71 60.09 59.45 60.00 593,777 +0.28(+0.47%)
May 14, 2021 59.64 59.76 59.24 59.72 527,425 +0.50(+0.84%)
May 13, 2021 58.42 59.61 58.42 59.22 965,024 +1.12(+1.93%)
May 12, 2021 58.25 58.87 58.09 58.10 296,091 -0.44(-0.75%)
May 11, 2021 58.00 58.70 57.99 58.54 487,716 -0.01(-0.02%)
May 10, 2021 59.16 59.64 58.55 58.55 353,138 -0.59(-1.00%)
May 07, 2021 58.69 59.24 58.60 59.14 153,332 +0.18(+0.31%)
May 06, 2021 58.75 59.02 58.36 58.96 277,644 +0.25(+0.43%)
May 05, 2021 58.42 58.79 57.87 58.71 588,725 +0.86(+1.49%)
May 04, 2021 57.07 57.94 57.07 57.85 451,539 +0.51(+0.89%)
May 03, 2021 57.36 57.52 56.88 57.34 995,916 +0.35(+0.61%)
Apr 30, 2021 57.15 57.65 56.62 56.99 975,400 -0.50(-0.87%)
Apr 29, 2021 57.82 57.82 57.13 57.49 333,379 -0.22(-0.38%)
Apr 28, 2021 57.74 57.87 57.46 57.71 277,226 +0.11(+0.19%)
Apr 27, 2021 57.35 57.70 57.19 57.60 804,812 +0.24(+0.42%)
Apr 26, 2021 57.88 57.99 57.20 57.36 414,033 -0.26(-0.45%)
Apr 23, 2021 57.60 57.83 56.97 57.62 412,100 +0.59(+1.03%)
Apr 22, 2021 57.39 57.58 56.96 57.03 423,062 -0.17(-0.30%)
Apr 21, 2021 56.55 57.23 56.44 57.20 546,215 +0.54(+0.95%)
Apr 20, 2021 56.88 57.17 56.43 56.66 670,181 -0.46(-0.81%)
Apr 19, 2021 56.80 57.35 56.78 57.12 546,136 +0.03(+0.05%)
Apr 16, 2021 57.35 57.37 56.85 57.09 465,600 -0.17(-0.30%)
Apr 15, 2021 57.15 57.35 56.81 57.26 351,083 +0.23(+0.40%)
Apr 14, 2021 56.82 57.37 56.58 57.03 363,641 +0.18(+0.32%)
Apr 13, 2021 56.99 57.13 56.52 56.85 388,934 -0.17(-0.30%)
Apr 12, 2021 56.90 57.14 56.65 57.02 414,063 +0.21(+0.37%)
Apr 09, 2021 56.54 56.94 56.54 56.81 241,600 +0.24(+0.42%)
Apr 08, 2021 56.50 56.89 56.39 56.57 808,081 -0.20(-0.35%)
Apr 07, 2021 56.94 57.27 56.71 56.77 406,679 -0.20(-0.35%)
Apr 06, 2021 56.59 57.08 56.56 56.97 386,305 +0.45(+0.80%)
Apr 05, 2021 56.94 57.01 56.21 56.52 325,138 +0.04(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.