Cobham Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 116.40 119.25 116.40 119.15 2,626,300
Jul 18, 2019 118.05 118.75 116.90 117.65 4,566,011
Jul 17, 2019 118.45 119.00 117.40 117.85 2,381,091
Jul 16, 2019 118.65 119.05 117.75 118.30 3,825,439
Jul 15, 2019 117.00 119.55 117.00 118.85 3,010,377
Jul 12, 2019 0.00 117.75 0.00 117.75 2,403,003
Jul 11, 2019 115.60 118.20 115.10 115.65 3,271,745
Jul 10, 2019 112.45 113.25 112.15 112.70 5,365,492
Jul 9, 2019 112.05 113.10 111.00 112.35 3,275,741
Jul 8, 2019 114.45 114.73 112.35 112.60 1,765,158
Jul 5, 2019 114.45 114.75 113.30 114.40 3,386,912
Jul 4, 2019 112.80 114.50 112.15 114.05 3,037,596
Jul 3, 2019 111.45 112.75 110.45 112.75 3,349,875
Jul 2, 2019 109.65 111.10 109.65 111.05 3,563,616
Jul 1, 2019 108.70 109.75 107.00 109.75 6,569,903
Jun 28, 2019 105.25 107.00 104.80 106.55 9,186,650
Jun 27, 2019 105.60 106.15 104.55 104.85 3,163,229
Jun 26, 2019 107.50 107.50 105.55 105.95 2,631,676
Jun 25, 2019 104.55 106.65 104.55 106.65 1,792,831
Jun 24, 2019 104.50 105.40 104.20 105.35 2,843,813
Jun 21, 2019 105.55 105.90 104.20 104.20 11,909,693
Jun 20, 2019 106.20 106.95 105.45 105.90 2,851,849
Jun 19, 2019 105.35 106.50 105.20 105.70 3,520,387
Jun 18, 2019 106.45 106.60 104.55 106.30 5,449,420
Jun 17, 2019 103.60 106.15 103.35 106.10 3,034,281
Jun 14, 2019 103.70 104.30 103.50 103.60 2,639,921
Jun 13, 2019 104.50 104.75 104.00 104.05 2,341,501
Jun 12, 2019 103.65 104.80 103.15 104.45 2,703,774
Jun 11, 2019 103.25 104.10 102.05 103.45 2,619,533
Jun 10, 2019 104.00 104.75 102.55 102.65 1,733,351
Jun 7, 2019 101.40 103.65 101.40 103.65 4,153,265
Jun 6, 2019 101.50 102.40 101.40 101.45 2,191,820
Jun 5, 2019 101.60 102.55 101.30 101.90 8,352,149
Jun 4, 2019 99.82 101.30 98.76 101.00 3,371,780
Jun 3, 2019 99.02 100.55 98.90 100.00 3,801,386
May 31, 2019 100.30 100.30 97.92 99.76 4,762,079
May 30, 2019 100.70 101.90 99.86 99.86 3,982,534
May 29, 2019 103.80 104.30 99.98 101.15 4,454,634
May 28, 2019 109.60 109.90 104.30 104.30 5,287,578
May 27, 2019 110.10 0.00 0.00 109.95 0
May 24, 2019 110.10 110.60 108.40 109.95 4,508,414
May 23, 2019 113.90 113.90 110.10 110.10 3,989,811
May 22, 2019 114.20 115.15 114.20 114.45 6,073,141
May 21, 2019 114.85 115.02 114.20 114.80 3,231,428
May 20, 2019 114.40 114.90 113.70 114.30 1,977,694
May 17, 2019 115.00 115.10 114.45 115.10 1,206,317
May 16, 2019 113.95 114.95 113.50 114.95 1,579,492
May 15, 2019 115.25 115.25 113.50 114.30 1,606,707
May 14, 2019 114.05 114.05 113.40 113.65 2,751,862
May 13, 2019 114.00 114.00 112.90 113.20 3,320,520
Showing 1 to 50 of 260