|
 Cooper Industries - [Ticker: CBE] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CBE quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,144,800 | 58.29 | 59.16 | 57.47 | 59.12 | 00:00:00 | | 2004-04-23 | 813,200 | 59.13 | 59.27 | 57.67 | 57.99 | 00:00:00 | | 2004-04-26 | 1,030,000 | 57.89 | 58.35 | 56.77 | 56.91 | 00:00:00 | | 2004-04-27 | 979,200 | 57.03 | 57.69 | 56.85 | 56.98 | 00:00:00 | | 2004-04-28 | 752,800 | 56.85 | 56.85 | 55.91 | 56.03 | 00:00:00 | | 2004-04-29 | 984,000 | 56.13 | 56.40 | 54.76 | 55.31 | 00:00:00 | | 2004-04-30 | 834,400 | 55.35 | 55.35 | 54.64 | 54.91 | 00:00:00 | | 2004-05-03 | 1,697,200 | 54.91 | 55.14 | 54.55 | 54.92 | 00:00:00 | | 2004-05-04 | 967,400 | 55.17 | 56.16 | 55.13 | 55.52 | 00:00:00 | | 2004-05-05 | 629,800 | 55.52 | 56.16 | 55.30 | 55.84 | 00:00:00 | | 2004-05-06 | 688,200 | 55.45 | 55.45 | 54.81 | 54.89 | 00:00:00 | | 2004-05-07 | 626,800 | 54.50 | 55.40 | 53.80 | 53.80 | 00:00:00 | | 2004-05-10 | 1,539,600 | 53.80 | 53.80 | 52.09 | 52.19 | 00:00:00 | | 2004-05-11 | 1,582,800 | 52.20 | 54.09 | 52.15 | 54.08 | 00:00:00 | | 2004-05-12 | 1,345,000 | 54.19 | 55.20 | 53.70 | 55.20 | 00:00:00 | | 2004-05-13 | 1,198,400 | 55.14 | 55.27 | 54.46 | 54.79 | 00:00:00 | | 2004-05-14 | 629,400 | 54.76 | 54.95 | 54.05 | 54.49 | 00:00:00 | | 2004-05-17 | 1,012,400 | 54.24 | 54.24 | 53.36 | 53.51 | 00:00:00 | | 2004-05-18 | 500,600 | 53.48 | 54.42 | 53.48 | 54.18 | 00:00:00 | | 2004-05-19 | 713,200 | 54.45 | 55.21 | 54.32 | 54.32 | 00:00:00 | | 2004-05-20 | 560,200 | 54.11 | 54.11 | 53.19 | 53.70 | 00:00:00 | | 2004-05-21 | 468,600 | 53.80 | 54.23 | 53.71 | 54.12 | 00:00:00 | | 2004-05-24 | 538,800 | 54.15 | 54.72 | 53.92 | 54.45 | 00:00:00 | | 2004-05-25 | 721,400 | 54.21 | 55.51 | 53.65 | 55.40 | 00:00:00 | | 2004-05-26 | 2,450,600 | 57.10 | 57.40 | 56.19 | 56.64 | 00:00:00 | | 2004-05-27 | 974,200 | 56.84 | 57.10 | 56.50 | 56.81 | 00:00:00 | | 2004-05-28 | 733,600 | 56.91 | 57.28 | 56.72 | 56.90 | 00:00:00 | | 2004-06-01 | 796,000 | 56.91 | 57.59 | 56.83 | 57.44 | 00:00:00 | | 2004-06-02 | 992,200 | 57.84 | 58.01 | 57.58 | 57.75 | 00:00:00 | | 2004-06-03 | 678,000 | 57.45 | 57.56 | 57.00 | 57.18 | 00:00:00 | | 2004-06-04 | 448,200 | 57.18 | 57.52 | 57.00 | 57.24 | 00:00:00 | | 2004-06-07 | 701,400 | 57.42 | 57.62 | 57.33 | 57.50 | 00:00:00 | | 2004-06-08 | 931,000 | 57.50 | 57.56 | 57.27 | 57.50 | 00:00:00 | | 2004-06-09 | 541,200 | 57.40 | 57.52 | 56.97 | 56.99 | 00:00:00 | | 2004-06-10 | 677,600 | 57.24 | 57.34 | 56.70 | 56.91 | 00:00:00 | | 2004-06-14 | 648,600 | 56.81 | 56.91 | 56.26 | 56.74 | 00:00:00 | | 2004-06-15 | 662,400 | 56.86 | 57.68 | 56.86 | 57.50 | 00:00:00 | | 2004-06-16 | 316,200 | 57.50 | 57.65 | 57.26 | 57.40 | 00:00:00 | | 2004-06-17 | 1,775,000 | 57.25 | 58.10 | 56.78 | 58.10 | 00:00:00 | | 2004-06-18 | 775,400 | 57.62 | 58.29 | 57.06 | 57.33 | 00:00:00 | | 2004-06-21 | 469,200 | 57.40 | 57.50 | 56.79 | 56.80 | 00:00:00 | | 2004-06-22 | 995,000 | 56.80 | 57.04 | 56.67 | 56.72 | 00:00:00 | | 2004-06-23 | 735,200 | 56.75 | 57.93 | 56.75 | 57.92 | 00:00:00 | | 2004-06-24 | 544,000 | 57.92 | 57.92 | 57.22 | 57.36 | 00:00:00 | | 2004-06-25 | 1,018,000 | 57.40 | 58.06 | 57.23 | 58.06 | 00:00:00 | | 2004-06-28 | 776,000 | 58.06 | 58.70 | 57.95 | 58.40 | 00:00:00 | | 2004-06-29 | 926,200 | 58.21 | 59.00 | 58.09 | 58.68 | 00:00:00 | | 2004-06-30 | 621,000 | 58.70 | 59.41 | 58.24 | 59.41 | 00:00:00 | | 2004-07-01 | 738,400 | 59.35 | 59.50 | 57.92 | 58.70 | 00:00:00 | | 2004-07-02 | 613,200 | 58.20 | 58.23 | 57.06 | 57.50 | 00:00:00 | | 2004-07-06 | 929,400 | 57.39 | 58.08 | 57.15 | 57.81 | 00:00:00 | | 2004-07-07 | 685,000 | 57.91 | 58.67 | 57.91 | 58.27 | 00:00:00 | | 2004-07-08 | 815,800 | 57.85 | 58.39 | 57.79 | 58.08 | 00:00:00 | | 2004-07-09 | 532,000 | 58.15 | 58.78 | 58.15 | 58.62 | 00:00:00 | | 2004-07-12 | 501,200 | 58.50 | 58.68 | 57.68 | 58.67 | 00:00:00 | | 2004-07-13 | 946,200 | 58.64 | 59.49 | 58.61 | 59.47 | 00:00:00 | | 2004-07-14 | 1,295,600 | 59.35 | 59.74 | 58.90 | 59.12 | 00:00:00 | | 2004-07-15 | 631,000 | 59.09 | 59.39 | 59.00 | 59.13 | 00:00:00 | | 2004-07-16 | 672,400 | 59.35 | 59.40 | 58.19 | 58.36 | 00:00:00 | | 2004-07-19 | 850,000 | 58.36 | 58.43 | 57.10 | 57.80 | 00:00:00 | | 2004-07-20 | 769,600 | 57.23 | 58.37 | 57.23 | 57.90 | 00:00:00 | | 2004-07-21 | 1,240,800 | 58.25 | 58.59 | 57.69 | 57.94 | 00:00:00 | | 2004-07-22 | 1,658,200 | 56.83 | 57.73 | 56.22 | 57.60 | 00:00:00 | | 2004-07-23 | 903,000 | 57.60 | 58.00 | 56.89 | 57.08 | 00:00:00 | | 2004-07-26 | 869,800 | 57.00 | 57.15 | 56.10 | 56.30 | 00:00:00 | | 2004-07-27 | 1,851,200 | 56.00 | 56.89 | 54.74 | 56.72 | 00:00:00 | | 2004-07-28 | 625,400 | 56.68 | 57.08 | 56.01 | 56.85 | 00:00:00 | | 2004-07-29 | 763,000 | 56.75 | 57.27 | 56.58 | 56.89 | 00:00:00 | | 2004-07-30 | 473,800 | 56.89 | 57.00 | 56.32 | 56.87 | 00:00:00 | | 2004-08-02 | 757,000 | 56.77 | 56.80 | 56.32 | 56.71 | 00:00:00 | | 2004-08-03 | 562,600 | 56.72 | 56.74 | 56.39 | 56.41 | 00:00:00 | | 2004-08-04 | 1,058,400 | 56.27 | 56.88 | 55.95 | 56.79 | 00:00:00 | | 2004-08-05 | 675,600 | 56.45 | 56.50 | 55.80 | 55.88 | 00:00:00 | | 2004-08-06 | 999,000 | 55.70 | 55.70 | 53.96 | 54.07 | 00:00:00 | | 2004-08-09 | 761,400 | 53.90 | 54.55 | 53.90 | 54.30 | 00:00:00 | | 2004-08-10 | 642,200 | 54.22 | 55.38 | 54.19 | 55.38 | 00:00:00 | | 2004-08-11 | 675,000 | 55.15 | 55.66 | 54.26 | 55.43 | 00:00:00 | | 2004-08-12 | 1,063,400 | 55.37 | 55.38 | 54.40 | 54.62 | 00:00:00 | | 2004-08-13 | 1,529,800 | 54.52 | 54.80 | 54.39 | 54.69 | 00:00:00 | | 2004-08-16 | 645,400 | 54.54 | 55.85 | 54.48 | 55.60 | 00:00:00 | | 2004-08-17 | 731,000 | 55.00 | 55.60 | 54.96 | 55.30 | 00:00:00 | | 2004-08-18 | 737,200 | 55.00 | 55.52 | 54.94 | 55.49 | 00:00:00 | | 2004-08-19 | 716,600 | 55.39 | 55.50 | 55.02 | 55.39 | 00:00:00 | | 2004-08-20 | 732,000 | 55.21 | 56.07 | 55.13 | 56.03 | 00:00:00 | | 2004-08-23 | 727,800 | 56.22 | 56.44 | 56.00 | 56.07 | 00:00:00 | | 2004-08-24 | 560,400 | 56.05 | 56.23 | 55.38 | 55.63 | 00:00:00 | | 2004-08-25 | 578,400 | 55.63 | 55.79 | 55.00 | 55.61 | 00:00:00 | | 2004-08-26 | 584,400 | 55.68 | 55.72 | 55.31 | 55.49 | 00:00:00 | | 2004-08-27 | 475,200 | 55.40 | 55.55 | 55.24 | 55.52 | 00:00:00 | | 2004-08-30 | 525,400 | 55.57 | 55.60 | 54.86 | 54.89 | 00:00:00 | | 2004-08-31 | 759,600 | 54.80 | 55.22 | 54.62 | 55.22 | 00:00:00 | | 2004-09-01 | 479,400 | 55.30 | 55.80 | 55.08 | 55.24 | 00:00:00 | | 2004-09-02 | 590,400 | 55.34 | 56.01 | 55.22 | 56.01 | 00:00:00 | | 2004-09-03 | 589,400 | 56.10 | 56.25 | 55.62 | 56.11 | 00:00:00 | | 2004-09-07 | 1,030,800 | 56.31 | 57.15 | 56.31 | 56.81 | 00:00:00 | | 2004-09-08 | 774,800 | 56.45 | 57.08 | 56.45 | 57.02 | 00:00:00 | | 2004-09-09 | 797,400 | 56.98 | 57.55 | 56.81 | 57.43 | 00:00:00 | | 2004-09-10 | 501,000 | 57.50 | 57.70 | 57.07 | 57.65 | 00:00:00 | | 2004-09-13 | 689,200 | 57.80 | 58.28 | 57.63 | 58.21 | 00:00:00 | | 2004-09-14 | 1,272,600 | 58.21 | 58.34 | 57.21 | 57.94 | 00:00:00 | | 2004-09-15 | 575,600 | 57.93 | 57.99 | 57.02 | 57.60 | 00:00:00 | | 2004-09-16 | 682,200 | 57.95 | 58.80 | 57.91 | 58.38 | 00:00:00 | | 2004-09-17 | 699,600 | 58.80 | 58.98 | 58.41 | 58.74 | 00:00:00 | | 2004-09-20 | 532,200 | 58.30 | 58.81 | 58.30 | 58.40 | 00:00:00 | | 2004-09-21 | 975,200 | 58.35 | 58.83 | 58.15 | 58.75 | 00:00:00 | | 2004-09-22 | 584,800 | 58.40 | 58.56 | 57.86 | 58.36 | 00:00:00 | | 2004-09-23 | 737,000 | 58.24 | 58.72 | 57.73 | 58.35 | 00:00:00 | | 2004-09-24 | 837,200 | 58.25 | 58.52 | 58.09 | 58.52 | 00:00:00 | | 2004-09-27 | 658,400 | 58.52 | 58.81 | 57.98 | 58.46 | 00:00:00 | | 2004-09-28 | 820,400 | 58.33 | 59.14 | 58.09 | 59.00 | 00:00:00 | | 2004-09-29 | 1,367,200 | 59.03 | 59.50 | 58.85 | 58.98 | 00:00:00 | | 2004-09-30 | 1,499,600 | 58.85 | 59.17 | 58.68 | 59.00 | 00:00:00 | | 2004-10-01 | 2,740,800 | 59.25 | 61.85 | 59.12 | 61.64 | 00:00:00 | | 2004-10-04 | 1,963,600 | 62.00 | 62.81 | 61.54 | 62.20 | 00:00:00 | | 2004-10-05 | 1,543,000 | 61.95 | 61.95 | 60.86 | 60.97 | 00:00:00 | | 2004-10-06 | 904,000 | 60.85 | 61.59 | 60.84 | 61.48 | 00:00:00 | | 2004-10-07 | 710,200 | 61.50 | 61.73 | 60.99 | 61.05 | 00:00:00 | | 2004-10-08 | 920,400 | 61.00 | 61.03 | 60.62 | 60.85 | 00:00:00 | | 2004-10-11 | 703,000 | 60.75 | 61.30 | 60.60 | 60.71 | 00:00:00 | | 2004-10-12 | 806,600 | 60.40 | 60.47 | 59.88 | 60.11 | 00:00:00 | | 2004-10-13 | 1,223,600 | 60.45 | 61.00 | 59.92 | 60.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
