24.90Up+0.15+0.61%Today's Close  |  24.90 unch unch After hours
Find prices for:
COOPER TIRE & RUBBER CO. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 24.17 23.7 23.97 23.81 722,988
04/04/2014 24.6 23.82 24.38 24.05 1,006,882
03/28/2014 23.84 23.37 23.38 23.74 636,190
03/28/2014 0.105 Ex-dividend
03/21/2014 24.96 24.46 24.74 24.48 634,445
03/14/2014 25.25 23.75 24.1 24.36 4,698,734
03/07/2014 24.18 23.78 23.96 23.79 1,604,806
02/28/2014 25.13 24.82 24.93 24.93 1,554,729
02/21/2014 24.04 23.75 24 23.82 709,964
02/14/2014 23.94 23.55 23.81 23.87 634,948
02/07/2014 23.18 22.72 22.89 23.12 716,902
01/31/2014 23.82 22.53 22.77 23.4 1,979,592
01/24/2014 22.72 22.31 22.62 22.46 1,822,899
01/17/2014 24.74 23.92 24.74 24 2,029,569
01/10/2014 26.74 25.05 25.24 25.85 4,140,826
01/03/2014 25.07 23.88 23.88 24.79 2,721,958
12/27/2013 23.04 22.31 22.43 22.96 891,053
12/20/2013 22.8 21.7 22.51 22.2 3,160,777
12/13/2013 24.02 22.68 23.89 22.76 1,735,389
12/06/2013 24.06 23.8 24.06 24.01 635,272
11/29/2013 24.79 24.5 24.7 24.6 184,018
11/22/2013 24.49 24.25 24.48 24.4 349,019
11/15/2013 24.21 23.63 23.88 23.83 1,399,336
11/08/2013 27.49 22.34 26.92 23.82 6,425,476
11/01/2013 26.34 25.29 26.05 25.93 1,835,949
10/25/2013 25.76 24.5 24.65 25.66 2,209,795
10/18/2013 25.51 24.05 25.49 24.64 3,745,254
10/11/2013 25.85 25.6 25.62 25.81 2,323,798
10/04/2013 31.49 28.78 31.24 29.51 4,058,257
09/27/2013 30.81 29.59 29.59 30.67 1,363,440
09/20/2013 31.34 30.71 31.29 30.94 1,433,928
09/13/2013 33.26 33 33.21 33.22 542,317
09/06/2013 32.81 32.32 32.66 32.36 820,963
08/30/2013 32 31.22 31.3 31.93 1,844,886
08/23/2013 32.69 32.48 32.52 32.56 489,044
08/16/2013 32.68 32.34 32.41 32.44 628,358
08/09/2013 33.66 33.44 33.59 33.46 1,451,744
08/02/2013 33.83 33.58 33.6 33.77 408,187
07/26/2013 33.55 33.36 33.4 33.5 576,448
07/19/2013 33.82 33.58 33.58 33.79 945,893
07/12/2013 33.71 33.52 33.58 33.61 750,296
07/05/2013 33.55 33.2 33.46 33.52 500,257
06/28/2013 33.18 32.85 32.92 33.17 2,078,847
06/28/2013 0.105 Ex-dividend
06/21/2013 31.39 30.36 30.87 31.32 2,757,973
06/14/2013 33.79 33.29 33.63 33.4 4,194,845
06/07/2013 25.03 24.42 24.66 24.96 558,035
05/31/2013 26.3 25.81 25.98 25.84 838,935
05/24/2013 25.91 25.08 25.62 25.31 549,566
05/17/2013 25.88 24.23 24.23 25.8 1,669,596
05/10/2013 24.7 23.3 24.28 23.99 1,809,305
05/03/2013 25.15 24.51 24.71 24.6 679,834
04/26/2013 25.22 23.93 25.01 24.22 940,484
04/19/2013 23.81 23.16 23.38 23.8 591,244
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:10 PM ET