COOPER INDUSTRIES PLC SHS Historical Stock Price

Below is the stock price history for Cooper Industries Plc Shs CBE. Data is recorded each day for the historical open, high, low, close and volume. The Cooper Industries Plc Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cooper Industries Plc Shs Historical Stock Price

DateOpenHighLowCloseVolume
2012-11-30 79.31 79.58 79.13 79.40 153,158
2012-11-29 79.49 79.73 79.10 79.36 79,467
2012-11-28 78.30 79.50 78.29 79.40 86,652
2012-11-27 78.84 79.22 78.55 78.58 55,711
2012-11-26 78.94 79.88 78.61 78.72 167,456
2012-11-23 78.08 78.79 78.08 78.79 54,832
2012-11-21 77.97 78.08 77.41 77.95 115,412
2012-11-20 77.30 78.00 76.94 77.75 114,131
2012-11-19 76.64 77.32 76.64 77.32 45,469
2012-11-16 75.75 76.42 75.72 76.29 55,337
2012-11-15 75.80 76.32 75.51 75.74 48,509
2012-11-14 76.74 76.85 75.77 75.90 53,927
2012-11-13 76.18 77.01 75.93 76.71 41,796
2012-11-12 76.37 76.95 76.19 76.70 103,764
2012-11-09 75.85 76.90 75.69 76.29 91,486
2012-11-08 76.64 76.82 76.10 76.21 73,903
2012-11-07 76.75 77.22 76.30 76.90 128,000
2012-11-06 77.55 77.81 77.44 77.47 72,579
2012-11-05 76.19 77.59 76.19 77.51 53,884
2012-11-02 77.02 77.34 76.41 76.54 133,110
2012-11-01 75.30 76.95 75.00 76.74 113,171
2012-10-31 73.28 75.67 73.28 74.97 397,581
2012-10-26 73.71 73.83 73.16 73.47 77,178
2012-10-25 73.91 74.32 73.24 73.86 104,685
2012-10-24 74.11 74.31 73.38 73.47 34,579
2012-10-23 73.66 74.07 73.34 73.88 92,927
2012-10-22 74.55 75.02 74.10 74.34 84,650
2012-10-19 74.46 74.55 73.78 74.17 132,357
2012-10-18 74.90 74.90 74.34 74.70 39,877
2012-10-17 74.48 74.95 74.23 74.92 59,055

» More Cooper Industries Plc Shs Stock Price History

To see other companies like Cooper Industries Plc Shs (CBE), view our stock market today for news, and other data.