CBE: Historical Prices for COOPER INDS PLC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	42.75	43.21	41.98	42.64	980,600	42.64
19-Nov-09	43.49	43.54	42.50	42.93	617,600	42.93
18-Nov-09	43.79	44.13	43.39	43.76	1,182,500	43.76
17-Nov-09	43.49	44.09	43.21	43.70	1,374,500	43.70
16-Nov-09	42.86	43.73	42.58	43.66	1,705,400	43.66
13-Nov-09	42.20	42.62	41.88	42.42	1,487,300	42.42
12-Nov-09	42.60	42.82	42.04	42.18	1,095,700	42.18
11-Nov-09	42.67	42.90	42.18	42.57	1,151,200	42.57
10-Nov-09	42.27	43.10	41.92	42.43	1,977,700	42.43
9-Nov-09	41.44	42.42	41.26	42.39	1,549,400	42.39
6-Nov-09	41.45	41.70	40.98	41.21	1,099,500	41.21
5-Nov-09	40.94	41.66	40.75	41.44	1,938,200	41.44
4-Nov-09	40.02	41.16	40.01	40.55	2,000,400	40.55
3-Nov-09	39.19	40.00	38.64	39.90	2,813,200	39.90
2-Nov-09	39.43	39.85	38.50	39.49	3,067,300	39.49
30-Oct-09	39.73	40.11	38.22	38.69	3,004,400	38.69
29-Oct-09	38.99	40.28	38.97	39.87	2,008,500	39.87
28-Oct-09	40.09	40.15	38.62	38.64	2,553,300	38.64
27-Oct-09	40.21	41.20	39.89	39.98	2,160,200	39.98
26-Oct-09	40.43	41.06	40.10	40.22	2,226,000	40.22
23-Oct-09	40.98	41.14	39.97	40.36	2,852,800	40.36
22-Oct-09	39.34	40.52	38.50	40.15	4,337,600	40.15
21-Oct-09	39.55	40.26	39.30	39.31	1,989,400	39.31
20-Oct-09	39.74	39.85	39.09	39.55	2,175,100	39.55
19-Oct-09	39.08	40.00	39.02	39.72	1,489,000	39.72
16-Oct-09	39.15	39.15	38.35	38.99	1,120,400	38.99
15-Oct-09	39.26	39.51	38.71	39.40	1,291,800	39.40
14-Oct-09	39.20	39.67	38.52	39.40	3,567,700	39.40
13-Oct-09	39.36	39.45	38.64	38.86	1,596,500	38.86
12-Oct-09	39.62	39.79	39.14	39.23	1,878,500	39.23
9-Oct-09	39.08	39.36	38.92	39.27	2,983,700	39.27
8-Oct-09	38.66	39.27	38.28	39.21	2,373,900	39.21
7-Oct-09	37.26	38.23	37.08	38.13	2,218,200	38.13
6-Oct-09	36.56	37.50	36.56	37.26	2,298,400	37.26
5-Oct-09	36.48	36.96	36.25	36.39	2,563,900	36.39
2-Oct-09	36.78	37.03	36.30	36.37	3,630,500	36.37
1-Oct-09	37.51	37.76	37.13	37.32	5,260,400	37.32
30-Sep-09	37.63	38.11	37.07	37.57	3,513,500	37.57
29-Sep-09	36.93	37.78	36.90	37.43	1,668,000	37.43
28-Sep-09	36.59	37.14	36.40	36.65	1,471,500	36.65
25-Sep-09	36.38	36.61	36.01	36.45	2,091,400	36.45
24-Sep-09	36.94	37.38	36.11	36.59	2,378,300	36.59
23-Sep-09	36.92	37.88	36.85	37.04	3,217,600	37.04
22-Sep-09	37.40	37.66	36.85	36.93	2,197,000	36.93
21-Sep-09	37.27	37.79	36.90	37.07	2,131,100	37.07
18-Sep-09	37.89	38.21	37.52	37.71	2,077,900	37.71
17-Sep-09	38.01	38.89	37.51	37.85	3,015,500	37.85
16-Sep-09	37.09	38.02	37.09	37.95	3,968,200	37.95
15-Sep-09	37.59	37.69	36.75	36.90	5,361,700	36.90
14-Sep-09	36.62	36.75	36.26	36.63	3,126,200	36.63
11-Sep-09	36.84	37.64	36.54	36.57	4,207,100	36.57
10-Sep-09	35.77	36.72	35.35	36.54	3,279,700	36.54
9-Sep-09	35.05	35.93	35.02	35.50	6,821,700	35.50
8-Sep-09	34.23	34.98	33.70	34.98	56,959,800	34.98
4-Sep-09	33.00	34.30	32.85	34.14	7,779,900	34.14
3-Sep-09	33.09	33.30	32.63	32.94	6,941,200	32.94
2-Sep-09	33.24	33.64	32.79	32.99	4,923,000	32.99
1-Sep-09	32.16	33.60	31.99	32.58	5,965,700	32.58
31-Aug-09	32.94	32.94	31.35	32.25	5,394,300	32.25
28-Aug-09	33.36	33.77	32.82	33.63	1,983,400	33.63
27-Aug-09	33.35	33.66	32.88	33.04	1,779,700	33.04
27-Aug-09	$ 0.25 Dividend
26-Aug-09	33.29	33.79	32.83	33.60	2,354,300	33.35
25-Aug-09	32.57	33.47	32.40	33.29	2,682,700	33.04
24-Aug-09	32.82	33.09	32.37	32.50	1,013,300	32.26
21-Aug-09	32.36	32.80	31.80	32.76	1,041,900	32.52
20-Aug-09	31.92	32.12	31.60	31.97	831,900	31.73
* 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