Historical Stock Price
ETFs Holding CBE »    CBE Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/26/2012 $78.95 $79.88 $78.61 $78.81 3.22M
11/27/2012 $78.84 $79.24 $78.55 $78.66 1.54M
11/28/2012 $78.28 $79.50 $78.20 $79.39 1.94M
11/29/2012 $79.50 $79.74 $79.10 $79.35 1.04M
11/30/2012 $79.19 $79.59 $74.50 $74.50 10.07M
Cooper Industries conducts its operations through two business segments. Co.'s Energy & Safety Solutions segment, which includes the operations of its Cooper Crouse-Hinds, Cooper Power Systems, and Cooper Safety divisions, manufactures, markets and sells electrical protection and security products. Co.'s Electrical Products Group segment, which includes the operations of its Cooper B-Line, Cooper Bussmann, Cooper Lighting and Cooper Wiring Devices divisions, manufactures, markets and sells electrical and circuit protection products, support systems, enclosures, specialty connectors, wiring devices, plugs, receptacles, switches, lighting fixtures and controls, and fuses.
CBE historical stock prices picture
CBE (CBE) has the following price history information. Looking back at CBE historical stock prices for the last five trading days, on November 26, 2012, CBE opened at $78.95, traded as high as $79.88 and as low as $78.61, and closed at $78.81. Trading volume was a total of 3.22M shares. On November 27, 2012, CBE opened at $78.84, traded as high as $79.24 and as low as $78.55, and closed at $78.66. Trading volume was a total of 1.54M shares. On November 28, 2012, CBE opened at $78.28, traded as high as $79.50 and as low as $78.20, and closed at $79.39. Trading volume was a total of 1.94M shares. On November 29, 2012, CBE opened at $79.50, traded as high as $79.74 and as low as $79.10, and closed at $79.35. Trading volume was a total of 1.04M shares. On November 30, 2012, CBE opened at $79.19, traded as high as $79.59 and as low as $74.50, and closed at $74.50. Trading volume was a total of 10.07M shares.

CBE Historical Stock Prices By Date:

CBE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into CBE shares, starting with a $10,000 purchase of CBE, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/22/2009
End date: 11/30/2012
Start price/share: $36.93
End price/share: $74.50
Starting shares: 270.78
Ending shares: 290.84
Dividends reinvested/share: $3.94
Total return: 116.67%
Average Annual Total Return: 27.41%
Starting investment: $10,000.00
Ending investment: $21,666.39
Years: 3.19
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/22/2009
End date: 11/30/2012
Start price/share: $36.93
End price/share: $74.50
Dividends collected/share: $3.94
Total return: 112.40%
Average Annual Total Return: 26.62%
Starting investment: $10,000.00
Ending investment: $21,240.51
Years: 3.19
Date Close
11/26/2012$78.81
11/27/2012$78.66
11/28/2012$79.39
11/29/2012$79.35
11/30/2012$74.50
CBE is categorized under the Materials sector; below are some other companies in the same sector:

CBI Historical Stock Prices
CBJ Historical Stock Prices
CBPX Historical Stock Prices
CBT Historical Stock Prices
CC Historical Stock Prices
CCB Historical Stock Prices
CCC Historical Stock Prices
CCCL Historical Stock Prices
CCF Historical Stock Prices
CCJ Historical Stock Prices

CBE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.