|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 1,223,600 | 60.45 | 61.00 | 59.92 | 60.46 | 00:00:00 | 2004-10-14 | 1,216,200 | 60.35 | 60.50 | 59.90 | 60.12 | 00:00:00 | 2004-10-15 | 1,174,000 | 60.60 | 61.65 | 60.48 | 61.60 | 00:00:00 | 2004-10-18 | 1,060,600 | 61.40 | 61.40 | 60.60 | 61.32 | 00:00:00 | 2004-10-19 | 3,312,200 | 61.32 | 61.87 | 60.28 | 60.61 | 00:00:00 | 2004-10-20 | 2,364,000 | 60.65 | 60.80 | 59.96 | 60.29 | 00:00:00 | 2004-10-21 | 1,649,000 | 60.29 | 62.26 | 59.65 | 62.05 | 00:00:00 | 2004-10-22 | 1,241,200 | 62.10 | 62.50 | 60.92 | 61.02 | 00:00:00 | 2004-10-25 | 1,449,800 | 60.86 | 61.15 | 60.25 | 61.01 | 00:00:00 | 2004-10-26 | 1,199,800 | 61.25 | 61.81 | 60.70 | 61.81 | 00:00:00 | 2004-10-27 | 779,600 | 61.45 | 62.61 | 61.40 | 62.60 | 00:00:00 | 2004-10-28 | 1,000,000 | 62.40 | 62.74 | 61.90 | 62.50 | 00:00:00 | 2004-10-29 | 1,447,000 | 62.30 | 64.04 | 62.30 | 63.90 | 00:00:00 | 2004-11-01 | 1,282,600 | 63.74 | 64.95 | 63.47 | 64.76 | 00:00:00 | 2004-11-02 | 2,831,600 | 62.00 | 64.56 | 61.82 | 63.63 | 00:00:00 | 2004-11-03 | 817,400 | 64.17 | 64.23 | 63.61 | 64.09 | 00:00:00 | 2004-11-04 | 1,062,600 | 64.08 | 64.81 | 63.96 | 64.59 | 00:00:00 | 2004-11-05 | 2,313,800 | 64.65 | 66.23 | 64.65 | 65.10 | 00:00:00 | 2004-11-08 | 879,800 | 64.85 | 65.16 | 64.65 | 64.97 | 00:00:00 | 2004-11-09 | 964,400 | 64.97 | 65.11 | 64.54 | 64.97 | 00:00:00 | 2004-11-10 | 1,346,000 | 65.20 | 66.08 | 64.97 | 65.60 | 00:00:00 | 2004-11-11 | 880,800 | 65.85 | 66.49 | 65.67 | 66.14 | 00:00:00 | 2004-11-12 | 892,400 | 66.05 | 66.94 | 65.68 | 66.94 | 00:00:00 | 2004-11-15 | 1,021,400 | 66.90 | 67.62 | 66.50 | 67.44 | 00:00:00 | 2004-11-16 | 871,000 | 67.20 | 67.47 | 66.91 | 67.01 | 00:00:00 | 2004-11-17 | 1,189,800 | 66.89 | 67.75 | 66.62 | 67.01 | 00:00:00 | 2004-11-18 | 1,175,400 | 67.50 | 68.36 | 67.49 | 67.80 | 00:00:00 | 2004-11-19 | 1,018,400 | 67.70 | 67.75 | 66.72 | 66.72 | 00:00:00 | 2004-11-22 | 848,600 | 66.73 | 67.07 | 66.28 | 66.73 | 00:00:00 | 2004-11-23 | 1,044,000 | 66.73 | 66.81 | 66.29 | 66.65 | 00:00:00 | 2004-11-24 | 815,200 | 66.70 | 67.32 | 66.65 | 67.31 | 00:00:00 | 2004-11-26 | 310,000 | 67.31 | 67.67 | 67.19 | 67.57 | 00:00:00 | 2004-11-29 | 653,400 | 67.47 | 67.70 | 66.30 | 66.77 | 00:00:00 | 2004-11-30 | 907,800 | 66.55 | 67.07 | 66.31 | 66.31 | 00:00:00 | 2004-12-01 | 732,800 | 66.48 | 67.45 | 66.48 | 67.24 | 00:00:00 | 2004-12-02 | 767,600 | 67.24 | 67.25 | 66.62 | 66.85 | 00:00:00 | 2004-12-03 | 534,800 | 66.86 | 66.87 | 66.21 | 66.55 | 00:00:00 | 2004-12-06 | 573,000 | 66.75 | 67.20 | 66.34 | 66.51 | 00:00:00 | 2004-12-07 | 830,800 | 66.51 | 66.80 | 65.75 | 65.91 | 00:00:00 | 2004-12-08 | 924,600 | 65.80 | 66.15 | 65.15 | 65.29 | 00:00:00 | 2004-12-09 | 932,600 | 65.30 | 66.35 | 65.26 | 66.28 | 00:00:00 | 2004-12-10 | 654,600 | 66.69 | 66.80 | 66.19 | 66.80 | 00:00:00 | 2004-12-13 | 698,800 | 67.05 | 67.59 | 66.80 | 67.20 | 00:00:00 | 2004-12-14 | 432,400 | 67.21 | 67.81 | 67.14 | 67.61 | 00:00:00 | 2004-12-15 | 485,800 | 67.70 | 68.40 | 67.42 | 68.25 | 00:00:00 | 2004-12-16 | 744,800 | 68.22 | 68.22 | 67.48 | 67.59 | 00:00:00 | 2004-12-17 | 1,350,400 | 67.50 | 67.88 | 67.31 | 67.41 | 00:00:00 | 2004-12-20 | 659,800 | 67.51 | 68.15 | 67.44 | 67.52 | 00:00:00 | 2004-12-21 | 417,000 | 67.30 | 67.80 | 67.30 | 67.64 | 00:00:00 | 2004-12-22 | 614,200 | 67.60 | 68.00 | 67.50 | 67.51 | 00:00:00 | 2004-12-23 | 375,800 | 67.76 | 68.20 | 67.50 | 67.50 | 00:00:00 | 2004-12-27 | 455,000 | 67.65 | 67.71 | 67.31 | 67.50 | 00:00:00 | 2004-12-28 | 361,400 | 67.33 | 67.75 | 67.33 | 67.68 | 00:00:00 | 2004-12-29 | 224,200 | 67.75 | 68.15 | 67.66 | 67.83 | 00:00:00 | 2004-12-30 | 213,400 | 67.90 | 67.95 | 67.53 | 67.83 | 00:00:00 | 2004-12-31 | 344,400 | 67.88 | 68.44 | 67.79 | 67.89 | 00:00:00 | 2005-01-03 | 788,400 | 67.88 | 67.94 | 66.43 | 66.65 | 00:00:00 | 2005-01-04 | 817,000 | 66.60 | 66.93 | 65.76 | 65.77 | 00:00:00 | 2005-01-05 | 849,000 | 65.77 | 65.90 | 64.85 | 64.86 | 00:00:00 | 2005-01-06 | 764,000 | 64.86 | 65.50 | 64.71 | 64.90 | 00:00:00 | 2005-01-07 | 897,400 | 65.00 | 65.13 | 64.12 | 64.62 | 00:00:00 | 2005-01-10 | 728,000 | 64.62 | 65.87 | 64.62 | 65.80 | 00:00:00 | 2005-01-11 | 1,087,800 | 65.80 | 66.61 | 65.80 | 66.45 | 00:00:00 | 2005-01-12 | 1,172,800 | 66.45 | 67.26 | 66.45 | 67.13 | 00:00:00 | 2005-01-13 | 808,600 | 67.25 | 67.52 | 66.95 | 67.01 | 00:00:00 | 2005-01-14 | 954,000 | 67.01 | 67.60 | 67.01 | 67.32 | 00:00:00 | 2005-01-18 | 562,200 | 67.10 | 68.17 | 66.93 | 67.84 | 00:00:00 | 2005-01-19 | 604,800 | 67.83 | 67.83 | 66.50 | 66.56 | 00:00:00 | 2005-01-20 | 512,000 | 66.36 | 66.59 | 66.22 | 66.56 | 00:00:00 | 2005-01-21 | 1,220,800 | 66.60 | 66.76 | 66.16 | 66.35 | 00:00:00 | 2005-01-24 | 889,600 | 66.36 | 67.16 | 66.36 | 66.50 | 00:00:00 | 2005-01-25 | 2,350,200 | 66.48 | 66.96 | 65.66 | 65.83 | 00:00:00 | 2005-01-26 | 786,000 | 65.88 | 66.70 | 65.53 | 66.70 | 00:00:00 | 2005-01-27 | 982,200 | 66.70 | 67.87 | 66.40 | 66.59 | 00:00:00 | 2005-01-28 | 622,200 | 66.64 | 67.29 | 66.56 | 67.21 | 00:00:00 | 2005-01-31 | 1,570,800 | 67.90 | 69.89 | 67.75 | 69.50 | 00:00:00 | 2005-02-01 | 846,800 | 69.30 | 69.31 | 68.82 | 68.91 | 00:00:00 | 2005-02-02 | 561,200 | 68.91 | 69.50 | 68.75 | 69.16 | 00:00:00 | 2005-02-03 | 810,400 | 69.05 | 70.07 | 68.90 | 70.01 | 00:00:00 | 2005-02-04 | 827,200 | 69.65 | 70.78 | 69.65 | 70.40 | 00:00:00 | 2005-02-07 | 466,800 | 70.02 | 70.75 | 70.00 | 70.56 | 00:00:00 | 2005-02-08 | 742,200 | 70.52 | 71.36 | 70.52 | 70.89 | 00:00:00 | 2005-02-09 | 634,000 | 70.75 | 70.81 | 69.16 | 69.33 | 00:00:00 | 2005-02-10 | 456,800 | 69.38 | 69.72 | 69.17 | 69.40 | 00:00:00 | 2005-02-11 | 560,000 | 69.25 | 70.20 | 69.05 | 69.77 | 00:00:00 | 2005-02-14 | 613,400 | 69.70 | 69.73 | 68.86 | 69.22 | 00:00:00 | 2005-02-15 | 798,800 | 69.23 | 69.50 | 68.97 | 69.25 | 00:00:00 | 2005-02-16 | 827,400 | 69.25 | 69.56 | 68.66 | 69.15 | 00:00:00 | 2005-02-17 | 569,600 | 69.50 | 69.55 | 68.49 | 68.54 | 00:00:00 | 2005-02-18 | 1,296,200 | 68.79 | 69.85 | 68.70 | 69.49 | 00:00:00 | 2005-02-22 | 1,299,800 | 69.50 | 69.82 | 68.57 | 68.80 | 00:00:00 | 2005-02-23 | 994,800 | 68.98 | 69.10 | 68.65 | 68.74 | 00:00:00 | 2005-02-24 | 949,200 | 68.54 | 68.79 | 67.51 | 68.44 | 00:00:00 | 2005-02-25 | 1,797,800 | 68.50 | 70.30 | 68.03 | 70.13 | 00:00:00 | 2005-02-28 | 816,600 | 70.13 | 70.20 | 68.96 | 69.37 | 00:00:00 | 2005-03-01 | 1,072,000 | 69.37 | 70.70 | 69.37 | 70.65 | 00:00:00 | 2005-03-02 | 1,364,000 | 70.00 | 71.18 | 69.90 | 71.07 | 00:00:00 | 2005-03-03 | 1,259,800 | 71.07 | 71.50 | 70.87 | 71.07 | 00:00:00 | 2005-03-04 | 1,472,000 | 71.07 | 71.77 | 70.88 | 71.60 | 00:00:00 | 2005-03-07 | 1,222,200 | 71.60 | 72.65 | 71.60 | 72.20 | 00:00:00 | 2005-03-08 | 1,157,000 | 71.95 | 72.19 | 70.92 | 71.05 | 00:00:00 | 2005-03-09 | 873,000 | 71.05 | 71.69 | 70.79 | 70.96 | 00:00:00 | 2005-03-10 | 721,000 | 70.96 | 71.11 | 70.45 | 70.62 | 00:00:00 | 2005-03-11 | 830,800 | 70.75 | 71.25 | 70.05 | 70.20 | 00:00:00 | 2005-03-14 | 652,400 | 70.18 | 70.44 | 69.85 | 70.37 | 00:00:00 | 2005-03-15 | 768,600 | 70.36 | 70.39 | 69.60 | 69.87 | 00:00:00 | 2005-03-16 | 666,400 | 69.78 | 69.78 | 69.04 | 69.60 | 00:00:00 | 2005-03-17 | 700,600 | 70.05 | 70.15 | 69.65 | 70.01 | 00:00:00 | 2005-03-18 | 1,391,200 | 70.55 | 71.01 | 70.24 | 71.01 | 00:00:00 | 2005-03-21 | 581,600 | 70.65 | 71.61 | 70.60 | 71.35 | 00:00:00 | 2005-03-22 | 1,100,800 | 71.30 | 72.06 | 71.29 | 71.65 | 00:00:00 | 2005-03-23 | 909,600 | 71.65 | 71.65 | 70.89 | 71.30 | 00:00:00 | 2005-03-24 | 713,800 | 71.30 | 72.19 | 71.30 | 71.54 | 00:00:00 | 2005-03-28 | 652,000 | 71.60 | 71.69 | 71.08 | 71.48 | 00:00:00 | 2005-03-29 | 1,071,400 | 71.23 | 71.60 | 69.47 | 69.66 | 00:00:00 | 2005-03-30 | 845,200 | 69.85 | 71.19 | 69.85 | 71.00 | 00:00:00 | 2005-03-31 | 994,800 | 71.10 | 71.57 | 70.85 | 71.52 | 00:00:00 | 2005-04-01 | 790,800 | 71.73 | 72.28 | 70.60 | 71.01 | 00:00:00 | 2005-04-04 | 820,800 | 70.95 | 71.05 | 69.81 | 70.25 | 00:00:00 | 2005-04-05 | 692,800 | 70.70 | 70.98 | 70.45 | 70.73 | 00:00:00 | 2005-04-06 | 1,365,600 | 70.74 | 70.96 | 69.46 | 70.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|