30.83 Up +0.46 +1.51%
Find prices for:
COOPER TIRE & RUBBER CO. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 30.95 30.36 30.43 30.83 659,925
08/22/2014 30.2 29.74 29.96 30.04 378,819
08/15/2014 30.41 29.75 30.41 29.95 597,131
08/08/2014 30.09 29.28 29.45 30 958,992
08/01/2014 29.05 28.55 28.91 28.89 464,833
07/25/2014 30.46 30.06 30.1 30.43 452,565
07/18/2014 30.02 29.45 29.55 30 785,712
07/11/2014 29.5 29 29.34 29.32 242,334
07/03/2014 29.97 29.56 29.65 29.71 201,372
06/27/2014 29.95 29.01 29.01 29.87 700,979
06/27/2014 0.105 Ex-dividend
06/20/2014 30.02 29.7 29.95 29.83 1,071,199
06/13/2014 29.67 29.2 29.47 29.57 638,768
06/06/2014 29.66 28.45 28.6 29.39 965,832
05/30/2014 27.93 27.62 27.77 27.83 382,558
05/23/2014 28.24 27.51 27.7 28.22 599,226
05/16/2014 28.13 27.29 28.08 27.38 1,191,771
05/09/2014 27.51 26.87 27.02 27.48 486,596
05/02/2014 28.07 26.8 27.05 27.48 3,215,673
04/25/2014 26.57 25.63 26.49 25.76 931,459
04/17/2014 25.15 24.58 24.69 24.9 552,178
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
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 12:30 AM ET