Cooper Tire & Rubber Company Common Stockのデータ

Cooper Tire & Rubber Company Common Stockの基本情報

名前 Cooper Tire & Rubber Company Common Stock
ティッカー CTB
国 United States
上場年 nan
セクター Consumer Durables

Cooper Tire & Rubber Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.4 41.75 42.04 42.12 232800.0 42.12
2021-02-12 42.25 41.11 41.87 41.77 203000.0 41.77
2021-02-11 42.83 41.49 42.68 42.45 270400.0 42.45
2021-02-10 42.85 41.19 41.19 42.31 315100.0 42.31
2021-02-09 41.75 39.63 39.79 41.07 395400.0 41.07
2021-02-08 40.36 39.61 40.31 40.03 280100.0 40.03
2021-02-05 40.2 38.91 40.15 40.13 320800.0 40.13
2021-02-04 39.59 38.5 38.71 39.52 340000.0 39.52
2021-02-03 38.71 37.98 38.31 38.57 292400.0 38.57
2021-02-02 38.17 37.07 37.98 38.01 276400.0 38.01
2021-02-01 37.94 36.94 37.02 37.45 438600.0 37.45
2021-01-29 37.65 36.3 37.43 36.75 465000.0 36.75
2021-01-28 37.99 36.87 37.53 37.7 397900.0 37.7
2021-01-27 38.0 36.2 37.61 37.19 614700.0 37.19
2021-01-26 39.74 38.26 39.35 38.47 227700.0 38.47
2021-01-25 39.99 38.26 39.99 38.97 393600.0 38.97
2021-01-22 40.32 39.29 40.07 40.17 299100.0 40.17
2021-01-21 40.84 39.7 39.94 40.37 297200.0 40.37
2021-01-20 40.05 39.15 39.46 39.77 275300.0 39.77
2021-01-19 39.65 38.65 39.45 39.26 507000.0 39.26
2021-01-15 41.18 39.11 41.06 39.17 613300.0 39.17
2021-01-14 42.0 41.37 41.91 41.59 297000.0 41.59
2021-01-13 42.87 40.41 42.29 41.57 670900.0 41.57
2021-01-12 42.41 40.15 40.81 42.29 616500.0 42.29
2021-01-11 41.09 40.13 40.34 40.8 215900.0 40.8
2021-01-08 42.35 40.54 42.21 41.01 406100.0 41.01
2021-01-07 41.95 40.95 41.0 41.35 281400.0 41.35
2021-01-06 41.75 39.69 41.03 40.82 659200.0 40.82
2021-01-05 40.68 38.58 38.83 40.38 496000.0 40.38
2021-01-04 41.11 38.66 40.68 39.13 641200.0 39.13
2020-12-31 40.64 38.32 38.34 40.5 520500.0 40.5
2020-12-30 38.61 37.73 38.06 38.19 168000.0 38.19
2020-12-29 38.15 37.22 38.14 37.97 294700.0 37.97
2020-12-28 38.75 37.79 38.45 37.99 233700.0 37.99
2020-12-24 37.99 37.27 37.8 37.92 83300.0 37.92
2020-12-23 37.96 37.2 37.22 37.82 132500.0 37.82
2020-12-22 37.77 36.93 37.54 36.98 443100.0 36.98
2020-12-21 37.8 36.86 37.76 37.53 473600.0 37.53
2020-12-18 40.74 38.14 40.65 38.34 789600.0 38.34
2020-12-17 40.76 39.62 40.21 40.49 258000.0 40.49
2020-12-16 41.12 39.59 40.72 40.14 242100.0 40.14
2020-12-15 40.36 38.92 39.21 40.32 179500.0 40.32
2020-12-14 39.31 38.53 39.31 38.99 355800.0 38.99
2020-12-11 40.09 38.33 39.67 38.61 361000.0 38.61
2020-12-10 40.52 38.39 40.08 40.12 413000.0 40.12
2020-12-09 41.97 40.38 41.5 40.7 417100.0 40.7
2020-12-08 41.12 40.17 40.34 41.11 442600.0 41.11
2020-12-07 41.73 39.83 41.6 40.29 408300.0 40.29
2020-12-04 41.97 40.11 40.15 41.71 693100.0 41.71
2020-12-03 40.75 39.67 39.99 39.88 178600.0 39.88
2020-12-02 40.47 39.4 40.29 39.97 357100.0 39.97
2020-12-01 41.2 40.1 40.56 40.7 413800.0 40.7
2020-11-30 41.0 39.58 40.85 39.73 337600.0 39.73
2020-11-27 41.27 40.49 41.05 41.12 169500.0 41.01
2020-11-25 42.2 40.75 41.85 41.1 340300.0 41.0
2020-11-24 42.32 41.42 42.17 42.0 325200.0 41.89
2020-11-23 42.06 40.29 40.29 41.47 423700.0 41.36
2020-11-20 40.45 39.45 40.05 39.91 352800.0 39.81
2020-11-19 40.84 39.62 40.45 40.32 254700.0 40.22
2020-11-18 41.78 40.55 41.63 40.6 306100.0 40.5
2020-11-17 41.91 40.15 41.19 41.29 371700.0 41.18
2020-11-16 41.76 40.39 40.97 41.54 360800.0 41.43
2020-11-13 40.52 38.97 39.12 40.23 405300.0 40.13
2020-11-12 39.1 38.12 38.92 38.61 293200.0 38.51
2020-11-11 40.15 38.41 40.04 39.14 314700.0 39.04
2020-11-10 40.38 37.9 38.29 39.96 612700.0 39.86
2020-11-09 39.44 37.66 38.0 37.86 649200.0 37.76
2020-11-06 38.0 36.13 38.0 36.58 242600.0 36.49
2020-11-05 38.16 36.58 36.63 37.75 286700.0 37.65
2020-11-04 36.64 35.67 36.06 36.38 334400.0 36.29
2020-11-03 36.65 34.26 34.26 36.47 435700.0 36.38
2020-11-02 35.28 32.93 34.86 33.71 454500.0 33.62
2020-10-30 37.64 34.11 37.55 34.39 518700.0 34.3
2020-10-29 37.94 34.55 35.81 37.65 1229100.0 37.55
2020-10-28 35.95 34.89 35.79 35.03 279700.0 34.94
2020-10-27 37.59 36.21 37.46 36.63 316100.0 36.54
2020-10-26 38.35 36.34 37.04 37.73 713800.0 37.63
2020-10-23 37.99 36.51 36.68 37.65 534000.0 37.55
2020-10-22 36.75 35.77 35.97 36.32 276100.0 36.23
2020-10-21 35.87 35.04 35.43 35.52 176500.0 35.43
2020-10-20 36.22 35.22 35.78 35.27 138200.0 35.18
2020-10-19 35.93 35.41 35.9 35.54 238800.0 35.45
2020-10-16 36.2 35.08 35.85 35.9 235400.0 35.81
2020-10-15 35.9 34.35 34.68 35.83 204700.0 35.74
2020-10-14 36.39 35.02 36.18 35.04 264100.0 34.95
2020-10-13 36.23 35.27 35.75 35.9 273400.0 35.81
2020-10-12 37.94 35.9 37.55 36.21 233500.0 36.12
2020-10-09 37.63 36.84 37.09 37.55 383900.0 37.45
2020-10-08 36.98 35.61 36.59 36.69 283100.0 36.6
2020-10-07 36.74 35.25 35.56 36.27 400000.0 36.18
2020-10-06 36.47 35.0 35.62 35.04 352100.0 34.95
2020-10-05 35.64 34.14 34.14 35.46 331000.0 35.37
2020-10-02 34.12 32.25 32.25 33.78 362000.0 33.69
2020-10-01 33.14 31.83 31.98 33.12 373500.0 33.04
2020-09-30 32.41 31.12 31.12 31.7 433700.0 31.62
2020-09-29 31.57 30.71 31.38 31.09 266300.0 31.01
2020-09-28 31.61 30.57 30.6 31.26 327500.0 31.18
2020-09-25 30.23 29.5 29.61 30.15 265800.0 30.07
2020-09-24 30.22 29.15 29.83 29.88 335700.0 29.8
2020-09-23 30.59 29.72 30.16 29.74 358300.0 29.66
2020-09-22 30.99 29.97 30.72 30.18 270200.0 30.1
2020-09-21 31.64 30.31 31.63 30.6 321300.0 30.52
2020-09-18 32.82 31.8 32.65 32.27 873300.0 32.19
2020-09-17 33.51 32.6 33.32 32.73 334700.0 32.65
2020-09-16 34.65 33.23 34.63 33.58 358000.0 33.49
2020-09-15 35.23 34.41 34.95 34.65 207700.0 34.56
2020-09-14 35.14 34.5 35.0 34.86 323600.0 34.77
2020-09-11 35.45 34.55 35.0 34.77 324900.0 34.68
2020-09-10 36.0 34.71 35.93 34.82 268400.0 34.73
2020-09-09 35.85 35.19 35.43 35.5 430900.0 35.41
2020-09-08 35.39 34.29 34.97 34.98 242300.0 34.89
2020-09-04 36.07 34.63 36.07 35.35 184300.0 35.26
2020-09-03 36.9 35.11 36.45 35.46 245000.0 35.37
2020-09-02 36.65 35.33 35.54 36.55 285500.0 36.46
2020-09-01 35.8 33.67 34.31 35.72 276700.0 35.63
2020-08-31 35.12 34.45 34.75 34.57 298900.0 34.48
2020-08-28 34.94 34.26 34.94 34.76 246600.0 34.57
2020-08-27 35.16 34.36 35.0 34.75 393100.0 34.56
2020-08-26 35.6 35.06 35.39 35.08 257000.0 34.88
2020-08-25 35.57 34.66 35.21 35.1 295400.0 34.9
2020-08-24 35.42 34.46 34.97 35.01 322400.0 34.82
2020-08-21 34.57 33.74 34.17 34.5 218600.0 34.31
2020-08-20 34.95 34.35 34.68 34.55 358300.0 34.36
2020-08-19 35.01 34.2 34.39 34.85 572100.0 34.66
2020-08-18 35.15 34.19 34.97 34.41 332200.0 34.22
2020-08-17 35.15 34.55 34.6 34.93 456800.0 34.74
2020-08-14 35.27 34.42 34.73 34.5 522900.0 34.31
2020-08-13 35.26 34.56 34.6 34.81 427800.0 34.62
2020-08-12 36.28 34.71 36.26 34.72 642300.0 34.53
2020-08-11 37.21 35.56 36.75 35.79 418200.0 35.59
2020-08-10 36.56 35.65 35.65 36.46 360200.0 36.26
2020-08-07 35.3 34.54 34.6 35.25 377800.0 35.05
2020-08-06 35.45 34.43 35.0 34.78 382200.0 34.59
2020-08-05 35.82 34.69 35.64 35.11 490600.0 34.91
2020-08-04 36.85 35.05 35.05 35.31 693900.0 35.11
2020-08-03 34.83 30.9 32.32 34.79 1192600.0 34.6
2020-07-31 31.6 30.47 31.6 31.06 651800.0 30.89
2020-07-30 32.14 31.52 31.69 31.83 336700.0 31.65
2020-07-29 32.53 31.78 31.78 32.24 391800.0 32.06
2020-07-28 32.74 31.57 32.0 31.82 365800.0 31.64
2020-07-27 31.95 30.56 30.82 31.92 430700.0 31.74
2020-07-24 31.29 30.72 30.99 30.88 237800.0 30.71
2020-07-23 31.38 30.48 30.58 31.3 478000.0 31.13
2020-07-22 31.28 30.53 30.53 30.71 343500.0 30.54
2020-07-21 31.02 30.43 30.88 30.67 248500.0 30.5
2020-07-20 30.77 29.85 30.26 30.53 247400.0 30.36
2020-07-17 31.17 30.41 30.9 30.42 359100.0 30.25
2020-07-16 31.09 30.09 30.34 30.89 275200.0 30.72
2020-07-15 31.35 30.26 30.52 30.81 492900.0 30.64
2020-07-14 30.28 28.04 28.2 30.27 850700.0 30.1
2020-07-13 28.83 27.77 28.47 28.26 484700.0 28.1
2020-07-10 28.43 27.07 27.32 28.35 433400.0 28.19
2020-07-09 27.63 26.52 27.57 27.18 395000.0 27.03
2020-07-08 27.95 27.33 27.43 27.65 383700.0 27.5
2020-07-07 27.7 26.9 27.16 27.6 331100.0 27.45
2020-07-06 28.27 27.08 28.05 27.61 226500.0 27.46
2020-07-02 27.74 27.09 27.55 27.33 248600.0 27.18
2020-07-01 27.96 26.74 27.5 26.86 235300.0 26.71
2020-06-30 27.87 27.08 27.51 27.61 394100.0 27.46
2020-06-29 27.59 26.19 26.29 27.57 395300.0 27.42
2020-06-26 26.28 24.98 26.01 25.78 721700.0 25.64
2020-06-25 26.28 25.1 25.39 26.23 273600.0 26.08
2020-06-24 26.22 25.31 25.89 25.65 347700.0 25.51
2020-06-23 26.78 25.82 26.61 26.27 205500.0 26.12
2020-06-22 26.36 25.65 26.11 26.13 200800.0 25.98
2020-06-19 27.12 26.12 27.0 26.15 428000.0 26.0
2020-06-18 26.68 26.0 26.02 26.49 207200.0 26.34
2020-06-17 27.36 26.28 27.14 26.42 223600.0 26.27
2020-06-16 27.95 26.76 27.79 27.15 341900.0 27.0
2020-06-15 26.97 24.92 25.11 26.78 422700.0 26.63
2020-06-12 27.32 25.17 26.83 26.17 483400.0 26.02
2020-06-11 25.89 24.85 25.1 25.63 528000.0 25.49
2020-06-10 27.31 26.01 27.31 26.57 483500.0 26.42
2020-06-09 28.12 26.78 27.81 27.45 504900.0 27.3
2020-06-08 29.63 28.39 28.98 28.68 364900.0 28.52
2020-06-05 29.68 28.46 29.39 28.5 782400.0 28.34
2020-06-04 28.12 27.03 27.23 27.99 287900.0 27.83
2020-06-03 28.12 26.87 27.18 27.57 512300.0 27.42
2020-06-02 26.58 25.29 25.6 26.5 506200.0 26.35
2020-06-01 25.96 25.14 25.7 25.22 461400.0 25.08
2020-05-29 25.81 24.73 25.11 25.73 439400.0 25.59
2020-05-28 26.88 25.66 26.78 25.67 423600.0 25.42
2020-05-27 26.66 25.69 26.26 26.57 544300.0 26.31
2020-05-26 25.98 24.96 25.94 25.44 663400.0 25.19
2020-05-22 24.61 23.8 24.52 24.57 281900.0 24.33
2020-05-21 24.81 23.4 23.4 24.32 557800.0 24.09
2020-05-20 23.28 22.38 22.7 23.2 543800.0 22.98
2020-05-19 23.29 22.16 22.9 22.23 353800.0 22.02
2020-05-18 23.34 22.1 22.48 23.17 454500.0 22.95
2020-05-15 21.47 20.26 20.69 21.4 335400.0 21.19
2020-05-14 20.93 18.95 19.51 20.9 522200.0 20.7
2020-05-13 21.23 19.8 21.23 20.16 332900.0 19.97
2020-05-12 22.42 21.31 22.06 21.39 433500.0 21.18
2020-05-11 22.23 21.3 22.17 22.03 436200.0 21.82
2020-05-08 22.94 21.5 21.64 22.63 485600.0 22.41
2020-05-07 21.71 19.3 19.74 20.9 676900.0 20.7
2020-05-06 20.88 20.02 20.5 20.39 423800.0 20.19
2020-05-05 21.54 20.26 21.0 20.27 317100.0 20.07
2020-05-04 21.22 20.15 20.35 20.59 378900.0 20.39
2020-05-01 21.03 20.25 20.53 20.75 539800.0 20.55
2020-04-30 21.6 20.41 21.51 21.19 705200.0 20.99
2020-04-29 23.24 21.77 23.0 21.85 963200.0 21.64
2020-04-28 22.51 21.47 21.9 22.32 469200.0 22.1
2020-04-27 21.49 19.45 19.62 21.4 482500.0 21.19
2020-04-24 19.69 18.97 19.27 19.45 372300.0 19.26
2020-04-23 19.45 18.76 19.09 18.81 714200.0 18.63
2020-04-22 19.85 18.83 19.61 19.03 541700.0 18.85
2020-04-21 19.46 18.18 18.21 19.25 564800.0 19.06
2020-04-20 19.36 18.32 18.87 18.81 543900.0 18.63
2020-04-17 20.23 19.27 19.55 19.31 509000.0 19.12
2020-04-16 19.95 18.39 19.64 18.8 516500.0 18.62
2020-04-15 20.36 19.22 20.22 19.75 365600.0 19.56
2020-04-14 21.85 20.57 21.67 21.02 449400.0 20.82
2020-04-13 21.71 20.1 21.5 20.98 425200.0 20.78
2020-04-09 22.39 20.76 21.0 21.55 535300.0 21.34
2020-04-08 20.96 18.66 18.82 20.49 634100.0 20.29
2020-04-07 19.0 17.09 17.25 18.35 560200.0 18.17
2020-04-06 17.09 15.77 16.66 16.84 768900.0 16.68
2020-04-03 17.41 15.61 16.77 15.9 562800.0 15.75
2020-04-02 17.15 15.92 16.09 16.98 503200.0 16.82
2020-04-01 16.71 15.46 15.68 16.55 621700.0 16.39
2020-03-31 17.83 16.2 16.4 16.3 671700.0 16.14
2020-03-30 17.57 16.14 17.47 16.44 715200.0 16.28
2020-03-27 18.46 17.24 18.16 17.46 536300.0 17.29
2020-03-26 19.93 18.34 19.08 18.81 605100.0 18.63
2020-03-25 19.34 15.73 17.57 18.79 861400.0 18.61
2020-03-24 17.84 16.54 17.38 17.43 495800.0 17.26
2020-03-23 17.41 15.2 16.0 15.91 773400.0 15.76
2020-03-20 17.94 15.99 16.24 16.95 861500.0 16.79
2020-03-19 16.48 13.82 14.48 16.04 624700.0 15.89
2020-03-18 18.37 14.15 18.25 14.61 625200.0 14.47
2020-03-17 18.67 17.28 18.09 18.13 670200.0 17.96
2020-03-16 20.21 17.65 19.45 17.88 548100.0 17.71
2020-03-13 21.31 18.95 20.36 21.28 639000.0 21.07
2020-03-12 20.8 19.21 20.57 19.28 632400.0 19.09
2020-03-11 23.28 21.63 23.07 21.75 396000.0 21.54
2020-03-10 24.87 23.02 24.77 23.56 468500.0 23.33
2020-03-09 24.31 23.04 23.44 23.99 471900.0 23.76
2020-03-06 24.93 23.64 23.64 24.86 634200.0 24.62
2020-03-05 24.46 23.47 24.02 24.32 562400.0 24.09
2020-03-04 25.11 23.88 24.38 24.88 524700.0 24.64
2020-03-03 25.89 23.42 25.5 24.09 442400.0 23.86
2020-03-02 25.77 24.96 25.5 25.55 475300.0 25.3
2020-02-28 25.97 24.86 25.15 25.49 720100.0 25.14
2020-02-27 27.23 25.62 26.59 25.94 551600.0 25.58
2020-02-26 28.16 27.0 27.81 27.07 613400.0 26.7
2020-02-25 28.69 27.27 28.2 27.4 867800.0 27.02
2020-02-24 28.9 24.58 28.66 28.09 1596300.0 27.7
2020-02-21 27.39 26.65 27.29 26.82 333100.0 26.45
2020-02-20 27.51 27.13 27.13 27.28 139800.0 26.91
2020-02-19 27.51 27.18 27.21 27.27 162700.0 26.9
2020-02-18 27.55 26.68 27.05 27.2 199100.0 26.83