COBHAM PLC Stock Price History, CBHMY Historical Prices

Add to My Stocks
$3.52 $0 (0%) CBHMY stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download COBHAM PLC stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with COBHAM PLC P/E ratio, and PS ratio. The COBHAM PLC stock price history chart shows that the stock price reached a high of $9.69 on Mar 16, 2015, and a low of $2.75 on Feb 21, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-01-24 3.52 3.52 3.52 3.52 4,750 - -
2018-01-23 3.46 3.46 3.46 3.46 393 - -
2018-01-22 3.96 3.96 3.96 3.96 75 - -
2018-01-18 3.95 3.95 3.95 3.95 18 - -
2017-12-29 3.5 3.5 3.5 3.5 100 - -
2017-12-28 3.3 3.3 3.3 3.3 100 - -
2017-12-18 3.05 3.05 3.05 3.05 1,975 - -
2017-12-15 3.05 3.05 3.05 3.05 218 - -
2017-12-04 0 0 0 3.75 0 - -
2017-12-01 3.75 3.75 3.75 3.75 4,750 - -
2017-11-30 0 0 0 3.69 0 - -
2017-11-29 0 0 0 3.69 0 - -
2017-11-28 0 0 0 3.69 0 - -
2017-11-27 3.69 3.69 3.69 3.69 2,000 - -
2017-11-24 0 0 0 3.68 0 - -
2017-11-23 0 0 0 3.68 0 - -
2017-11-22 0 0 0 3.68 0 - -
2017-11-21 0 0 0 3.68 0 - -
2017-11-20 0 0 0 3.68 0 - -
2017-11-17 0 0 0 3.68 0 - -
2017-11-16 3.68 3.68 3.68 3.68 3,000 - -
2017-11-15 0 0 0 3.37 0 - -
2017-11-14 0 0 0 3.37 0 - -
2017-11-13 0 0 0 3.37 0 - -
2017-11-10 0 0 0 3.37 0 - -
2017-11-09 0 0 0 3.37 0 - -
2017-11-08 0 0 0 3.37 0 - -
2017-11-07 0 0 0 3.37 0 - -
2017-11-06 0 0 0 3.37 0 - -
2017-11-03 0 0 0 3.37 0 - -
2017-11-02 0 0 0 3.37 46,600 - -
2017-11-01 0 0 0 3.37 0 - -
2017-10-31 3.37 3.37 3.37 3.37 100 - -
2017-10-30 0 0 0 3.64 0 - -
2017-10-27 0 0 0 3.64 0 - -
2017-10-26 0 0 0 3.64 0 - -
2017-10-25 0 0 0 3.64 0 - -
2017-10-24 0 0 0 3.64 0 - -
2017-10-23 0 0 0 3.64 0 - -
2017-10-20 0 0 0 3.64 0 - -
2017-10-19 0 0 0 3.64 0 - -
2017-10-18 0 0 0 3.64 0 - -
2017-10-17 0 0 0 3.64 0 - -
2017-10-16 0 0 0 3.64 0 - -
2017-10-13 0 0 0 3.64 0 - -
2017-10-12 0 0 0 3.64 0 - -
2017-10-11 0 0 0 3.64 0 - -
2017-10-10 0 0 0 3.64 0 - -
2017-10-09 0 0 0 3.64 0 - -
2017-10-06 0 0 0 3.64 0 - -
2017-10-05 0 0 0 3.64 0 - -
2017-10-04 3.64 3.64 3.64 3.64 500 - -
2017-10-03 0 0 0 3.75 0 - -
2017-10-02 0 0 0 3.75 0 - -
2017-09-29 0 0 0 3.75 0 - -
2017-09-28 0 0 0 3.75 0 - -
2017-09-27 0 0 0 3.75 0 - -
2017-09-26 0 0 0 3.75 0 - -
2017-09-25 0 0 0 3.75 0 - -
2017-09-22 0 0 0 3.75 0 - -
2017-09-21 0 0 0 3.75 0 - -
2017-09-20 0 0 0 3.75 0 - -
2017-09-19 0 0 0 3.75 0 - -
2017-09-18 0 0 0 3.75 0 - -
2017-09-15 0 0 0 3.75 0 - -
2017-09-14 0 0 0 3.75 0 - -
2017-09-13 0 0 0 3.75 0 - -
2017-09-12 0 0 0 3.75 0 - -
2017-09-11 0 0 0 3.75 0 - -
2017-09-08 0 0 0 3.75 0 - -
2017-09-07 0 0 0 3.75 0 - -
2017-09-06 0 0 0 3.75 0 - -
2017-09-05 0 0 0 3.75 0 - -
2017-09-04 0 0 0 3.75 0 - -
2017-09-01 0 0 0 3.75 0 - -
2017-08-31 0 0 0 3.75 0 - -
2017-08-30 0 0 0 3.75 0 - -
2017-08-29 0 0 0 3.75 0 - -
2017-08-28 0 0 0 3.75 0 - -
2017-08-25 0 0 0 3.75 0 - -
2017-08-24 0 0 0 3.75 0 - -
2017-08-23 0 0 0 3.75 0 - -
2017-08-22 0 0 0 3.75 0 - -
2017-08-21 0 0 0 3.75 0 - -
2017-08-18 0 0 0 3.75 0 - -
2017-08-17 3.75 3.75 3.75 3.75 100 - -
2017-08-16 0 0 0 3.44 0 - -
2017-08-15 0 0 0 3.44 0 - -
2017-08-14 0 0 0 3.44 0 - -
Get more Data

COBHAM PLC Stock History Chart

View CBHMY PE ratio, PS ratio stocks charts and compare with peers.
CBHMY Chart
Note: Compare COBHAM PLC stock price history with the index and industry peers.

COBHAM PLC Stock Price History: Past 5 years

Max Stock Price9.69Mar 16,2015
Min Stock Price2.75Feb 21,2017
Avg Stock Price5.59

CBHMY Industry Peers

Company Price Change (%)
Cae (CAE)18.770.09 (0.48%)
Exelis (XLS)24.660.16 (0.64%)
Klx Inc (KLXI)68.540.97 (1.44%)
Moog (MOG.B)88.254.51 (5.39%)

COBHAM PLC share price history helps an investor analyze a company's history and do COBHAM PLC stock analysis . The price and volume changes on a daily basis is provided in the COBHAM PLC stock price history. An abnormally high daily 0 typically implies breaking news or earnings release. The closing price was $3.52 and 0 shares of CBHMY were traded on Feb 16, 2018. The company's P/S ratio was at a high of - on Jan 24, 2018 according to our COBHAM PLC stock history data.