CBE: Historical Prices for COOPER INDS PLC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	42.46	42.65	41.95	42.43	1,664,000	42.43
8-Feb-10	42.39	42.69	41.78	42.08	1,367,600	42.08
5-Feb-10	43.21	43.50	41.88	42.56	2,103,300	42.56
4-Feb-10	44.09	44.09	42.88	43.28	1,339,600	43.28
3-Feb-10	44.58	45.23	44.27	44.41	1,141,500	44.41
2-Feb-10	43.25	44.79	43.00	44.59	1,668,000	44.59
1-Feb-10	43.27	43.37	42.95	43.09	750,300	43.09
29-Jan-10	43.75	44.08	42.70	42.90	1,780,800	42.90
28-Jan-10	44.85	44.85	42.81	43.44	1,663,700	43.44
27-Jan-10	42.60	44.63	42.53	44.42	3,024,300	44.42
26-Jan-10	42.09	43.11	41.16	42.64	2,348,100	42.64
25-Jan-10	41.79	42.63	41.52	41.76	1,348,400	41.76
22-Jan-10	42.45	42.45	41.33	41.44	1,609,700	41.44
21-Jan-10	43.87	43.90	42.35	42.38	1,561,400	42.38
20-Jan-10	44.44	44.47	43.50	43.70	1,782,900	43.70
19-Jan-10	42.95	43.92	42.75	43.77	2,519,800	43.77
15-Jan-10	43.09	43.24	42.85	43.00	1,396,000	43.00
14-Jan-10	43.11	43.31	42.98	43.10	830,500	43.10
13-Jan-10	43.41	43.62	42.92	43.28	793,000	43.28
12-Jan-10	43.80	43.90	43.11	43.26	762,300	43.26
11-Jan-10	45.03	45.37	43.79	44.02	1,769,900	44.02
8-Jan-10	44.60	44.79	44.01	44.77	868,500	44.77
7-Jan-10	43.53	44.58	43.53	44.52	1,073,700	44.52
6-Jan-10	43.15	44.00	43.05	43.83	1,362,300	43.83
5-Jan-10	43.02	43.31	42.76	43.14	1,173,800	43.14
4-Jan-10	42.90	43.35	42.74	42.94	1,004,900	42.94
31-Dec-09	42.84	42.95	42.54	42.64	720,900	42.64
30-Dec-09	42.85	43.09	42.71	42.84	524,300	42.84
29-Dec-09	43.24	43.25	42.89	42.95	636,800	42.95
28-Dec-09	42.68	43.22	42.68	43.03	539,400	43.03
24-Dec-09	42.98	43.22	42.81	43.10	227,900	43.10
23-Dec-09	42.99	43.14	42.59	42.98	458,800	42.98
22-Dec-09	42.75	43.29	42.66	42.90	933,000	42.90
21-Dec-09	42.27	42.67	42.03	42.59	1,436,600	42.59
18-Dec-09	42.32	42.32	41.58	41.95	935,500	41.95
17-Dec-09	41.93	42.20	41.90	42.07	1,423,200	42.07
16-Dec-09	42.87	43.56	41.96	42.22	1,896,600	42.22
15-Dec-09	43.10	43.27	42.66	42.86	938,900	42.86
14-Dec-09	43.19	43.59	42.94	43.31	1,872,900	43.31
11-Dec-09	43.06	43.25	42.80	43.02	1,182,600	43.02
10-Dec-09	43.11	43.55	42.82	42.87	826,600	42.87
9-Dec-09	43.19	43.39	42.56	43.00	1,668,400	43.00
8-Dec-09	44.08	44.36	43.20	43.32	1,360,400	43.32
7-Dec-09	44.28	44.92	44.18	44.55	1,498,600	44.55
4-Dec-09	44.82	44.99	43.93	44.39	1,492,900	44.39
3-Dec-09	44.30	44.63	44.01	44.21	1,506,400	44.21
2-Dec-09	44.28	44.44	43.84	44.25	1,190,100	44.25
1-Dec-09	43.16	44.57	43.16	43.94	1,795,100	43.94
30-Nov-09	41.74	42.77	41.36	42.69	1,499,900	42.69
27-Nov-09	41.60	42.12	41.03	41.61	469,300	41.61
25-Nov-09	42.40	42.73	41.96	42.58	741,100	42.58
25-Nov-09	$ 0.25 Dividend
24-Nov-09	42.71	42.75	42.14	42.55	735,600	42.30
23-Nov-09	43.38	43.55	42.69	42.74	633,100	42.49
20-Nov-09	42.75	43.21	41.98	42.64	980,600	42.39
19-Nov-09	43.49	43.54	42.50	42.93	617,600	42.68
18-Nov-09	43.79	44.13	43.39	43.76	1,182,500	43.50
17-Nov-09	43.49	44.09	43.21	43.70	1,374,500	43.44
16-Nov-09	42.86	43.73	42.58	43.66	1,705,400	43.40
13-Nov-09	42.20	42.62	41.88	42.42	1,487,300	42.17
12-Nov-09	42.60	42.82	42.04	42.18	1,095,700	41.93
11-Nov-09	42.67	42.90	42.18	42.57	1,151,200	42.32
10-Nov-09	42.27	43.10	41.92	42.43	1,977,700	42.18
9-Nov-09	41.44	42.42	41.26	42.39	1,549,400	42.14
6-Nov-09	41.45	41.70	40.98	41.21	1,099,500	40.97
5-Nov-09	40.94	41.66	40.75	41.44	1,938,200	41.20
4-Nov-09	40.02	41.16	40.01	40.55	2,000,400	40.31
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions