|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 1,365,600 | 70.74 | 70.96 | 69.46 | 70.36 | 00:00:00 | 2005-04-07 | 539,200 | 70.25 | 71.38 | 70.25 | 71.22 | 00:00:00 | 2005-04-08 | 664,400 | 71.20 | 71.78 | 70.80 | 70.80 | 00:00:00 | 2005-04-11 | 571,200 | 70.75 | 70.75 | 69.82 | 69.88 | 00:00:00 | 2005-04-12 | 1,601,800 | 69.38 | 69.98 | 68.14 | 69.73 | 00:00:00 | 2005-04-13 | 824,600 | 69.78 | 69.78 | 68.33 | 68.56 | 00:00:00 | 2005-04-14 | 1,839,400 | 68.29 | 68.29 | 66.31 | 66.96 | 00:00:00 | 2005-04-15 | 1,338,600 | 66.70 | 66.76 | 64.92 | 65.04 | 00:00:00 | 2005-04-18 | 1,045,200 | 64.83 | 65.88 | 64.83 | 65.57 | 00:00:00 | 2005-04-19 | 882,400 | 65.56 | 66.26 | 63.62 | 65.77 | 00:00:00 | 2005-04-20 | 1,498,200 | 65.90 | 65.94 | 64.48 | 64.53 | 00:00:00 | 2005-04-21 | 752,200 | 65.30 | 66.46 | 64.80 | 66.17 | 00:00:00 | 2005-04-22 | 1,120,200 | 66.17 | 66.20 | 64.53 | 65.11 | 00:00:00 | 2005-04-25 | 584,000 | 65.30 | 65.93 | 65.01 | 65.49 | 00:00:00 | 2005-04-26 | 760,800 | 65.30 | 66.03 | 64.36 | 64.41 | 00:00:00 | 2005-04-27 | 1,177,200 | 64.25 | 64.25 | 63.13 | 63.85 | 00:00:00 | 2005-04-28 | 867,400 | 63.60 | 63.88 | 62.49 | 62.52 | 00:00:00 | 2005-04-29 | 943,200 | 62.73 | 63.66 | 62.10 | 63.66 | 00:00:00 | 2005-05-02 | 782,200 | 63.85 | 64.61 | 63.79 | 64.61 | 00:00:00 | 2005-05-03 | 1,080,400 | 64.61 | 65.65 | 64.61 | 65.05 | 00:00:00 | 2005-05-04 | 717,600 | 65.50 | 66.64 | 65.40 | 66.54 | 00:00:00 | 2005-05-05 | 612,000 | 66.79 | 66.93 | 65.40 | 65.75 | 00:00:00 | 2005-05-06 | 613,200 | 65.95 | 66.65 | 65.92 | 66.35 | 00:00:00 | 2005-05-09 | 640,800 | 66.55 | 67.50 | 66.50 | 67.44 | 00:00:00 | 2005-05-10 | 744,800 | 67.50 | 67.77 | 67.00 | 67.15 | 00:00:00 | 2005-05-11 | 1,205,200 | 67.12 | 67.39 | 66.58 | 67.22 | 00:00:00 | 2005-05-12 | 963,400 | 67.30 | 67.57 | 65.27 | 66.03 | 00:00:00 | 2005-05-13 | 932,000 | 66.02 | 66.65 | 65.39 | 65.97 | 00:00:00 | 2005-05-16 | 579,400 | 66.05 | 67.20 | 66.05 | 67.14 | 00:00:00 | 2005-05-17 | 1,187,000 | 67.00 | 67.75 | 66.50 | 67.66 | 00:00:00 | 2005-05-18 | 1,382,600 | 67.66 | 68.52 | 67.66 | 67.94 | 00:00:00 | 2005-05-19 | 544,000 | 67.98 | 68.37 | 67.34 | 68.00 | 00:00:00 | 2005-05-20 | 581,200 | 67.50 | 68.39 | 67.43 | 68.36 | 00:00:00 | 2005-05-23 | 894,800 | 68.35 | 69.20 | 68.35 | 68.99 | 00:00:00 | 2005-05-24 | 788,800 | 69.10 | 69.49 | 68.80 | 69.45 | 00:00:00 | 2005-05-25 | 726,000 | 69.42 | 69.42 | 68.62 | 68.85 | 00:00:00 | 2005-05-26 | 467,600 | 68.95 | 69.49 | 68.95 | 69.18 | 00:00:00 | 2005-05-27 | 421,200 | 69.17 | 69.48 | 69.03 | 69.30 | 00:00:00 | 2005-05-31 | 761,800 | 68.95 | 69.50 | 68.83 | 68.94 | 00:00:00 | 2005-06-01 | 721,800 | 68.75 | 69.31 | 68.58 | 69.28 | 00:00:00 | 2005-06-02 | 586,800 | 68.75 | 69.07 | 68.55 | 68.80 | 00:00:00 | 2005-06-03 | 434,000 | 68.60 | 68.77 | 68.18 | 68.33 | 00:00:00 | 2005-06-06 | 691,800 | 68.10 | 68.22 | 67.62 | 68.17 | 00:00:00 | 2005-06-07 | 722,600 | 68.60 | 68.88 | 68.40 | 68.55 | 00:00:00 | 2005-06-08 | 505,200 | 68.40 | 68.98 | 68.06 | 68.12 | 00:00:00 | 2005-06-09 | 388,400 | 68.09 | 68.12 | 67.44 | 67.80 | 00:00:00 | 2005-06-10 | 759,200 | 67.82 | 68.42 | 66.77 | 66.86 | 00:00:00 | 2005-06-13 | 747,400 | 66.75 | 67.00 | 66.65 | 66.80 | 00:00:00 | 2005-06-14 | 567,400 | 66.74 | 67.10 | 66.52 | 66.75 | 00:00:00 | 2005-06-15 | 871,600 | 66.75 | 66.75 | 65.90 | 66.36 | 00:00:00 | 2005-06-16 | 539,800 | 66.37 | 66.93 | 66.30 | 66.77 | 00:00:00 | 2005-06-17 | 1,130,400 | 66.77 | 67.00 | 66.32 | 66.55 | 00:00:00 | 2005-06-20 | 833,000 | 66.20 | 66.57 | 65.94 | 66.23 | 00:00:00 | 2005-06-21 | 430,200 | 66.35 | 66.91 | 66.35 | 66.55 | 00:00:00 | 2005-06-22 | 467,000 | 66.80 | 67.00 | 66.05 | 66.20 | 00:00:00 | 2005-06-23 | 582,000 | 66.15 | 66.44 | 64.94 | 64.94 | 00:00:00 | 2005-06-24 | 1,263,400 | 64.95 | 64.96 | 63.14 | 63.40 | 00:00:00 | 2005-06-27 | 482,200 | 63.40 | 63.60 | 63.14 | 63.38 | 00:00:00 | 2005-06-28 | 1,040,800 | 63.38 | 64.26 | 63.25 | 64.06 | 00:00:00 | 2005-06-29 | 551,000 | 64.25 | 64.75 | 64.22 | 64.41 | 00:00:00 | 2005-06-30 | 966,800 | 64.55 | 64.61 | 63.65 | 63.90 | 00:00:00 | 2005-07-01 | 446,800 | 64.10 | 64.60 | 64.00 | 64.32 | 00:00:00 | 2005-07-05 | 577,000 | 64.30 | 65.56 | 64.10 | 65.20 | 00:00:00 | 2005-07-06 | 670,600 | 65.00 | 65.12 | 64.50 | 64.60 | 00:00:00 | 2005-07-07 | 533,000 | 64.20 | 64.50 | 63.36 | 64.50 | 00:00:00 | 2005-07-08 | 1,082,000 | 64.50 | 65.09 | 63.94 | 64.99 | 00:00:00 | 2005-07-11 | 1,098,200 | 65.40 | 65.93 | 65.14 | 65.69 | 00:00:00 | 2005-07-12 | 600,200 | 65.68 | 65.75 | 64.72 | 64.80 | 00:00:00 | 2005-07-13 | 575,800 | 65.10 | 65.15 | 64.47 | 64.63 | 00:00:00 | 2005-07-14 | 946,600 | 64.88 | 65.75 | 64.84 | 65.00 | 00:00:00 | 2005-07-15 | 569,400 | 64.95 | 65.54 | 64.77 | 65.40 | 00:00:00 | 2005-07-18 | 432,800 | 65.35 | 65.86 | 65.28 | 65.50 | 00:00:00 | 2005-07-19 | 740,800 | 65.75 | 67.10 | 65.66 | 66.90 | 00:00:00 | 2005-07-20 | 716,200 | 66.90 | 67.59 | 65.82 | 67.50 | 00:00:00 | 2005-07-21 | 1,100,400 | 67.50 | 67.50 | 65.29 | 65.40 | 00:00:00 | 2005-07-22 | 1,113,800 | 65.23 | 65.38 | 64.33 | 64.33 | 00:00:00 | 2005-07-25 | 675,400 | 64.31 | 64.73 | 64.20 | 64.48 | 00:00:00 | 2005-07-26 | 983,200 | 64.54 | 64.75 | 64.00 | 64.70 | 00:00:00 | 2005-07-27 | 536,000 | 64.80 | 64.94 | 63.82 | 64.26 | 00:00:00 | 2005-07-28 | 754,800 | 64.38 | 65.24 | 64.16 | 65.14 | 00:00:00 | 2005-07-29 | 787,400 | 65.23 | 65.94 | 64.57 | 64.58 | 00:00:00 | 2005-08-01 | 732,600 | 64.58 | 65.05 | 64.07 | 64.20 | 00:00:00 | 2005-08-02 | 1,208,200 | 64.60 | 64.74 | 63.24 | 63.48 | 00:00:00 | 2005-08-03 | 435,200 | 63.23 | 63.91 | 63.00 | 63.59 | 00:00:00 | 2005-08-04 | 1,071,000 | 63.55 | 63.95 | 63.09 | 63.80 | 00:00:00 | 2005-08-05 | 801,600 | 63.80 | 64.16 | 63.28 | 63.72 | 00:00:00 | 2005-08-08 | 478,400 | 63.78 | 64.14 | 63.53 | 63.53 | 00:00:00 | 2005-08-09 | 691,200 | 63.76 | 64.37 | 63.75 | 64.01 | 00:00:00 | 2005-08-10 | 664,000 | 64.21 | 64.69 | 63.80 | 64.11 | 00:00:00 | 2005-08-11 | 558,400 | 64.15 | 64.65 | 64.01 | 64.52 | 00:00:00 | 2005-08-12 | 473,600 | 64.30 | 64.30 | 63.73 | 64.00 | 00:00:00 | 2005-08-15 | 546,800 | 63.92 | 63.99 | 63.46 | 63.52 | 00:00:00 | 2005-08-16 | 560,800 | 63.62 | 63.68 | 62.56 | 62.56 | 00:00:00 | 2005-08-17 | 859,800 | 62.43 | 62.97 | 62.31 | 62.64 | 00:00:00 | 2005-08-18 | 488,200 | 62.69 | 62.69 | 62.08 | 62.23 | 00:00:00 | 2005-08-19 | 463,200 | 62.50 | 63.14 | 62.50 | 62.66 | 00:00:00 | 2005-08-22 | 1,107,000 | 63.45 | 64.81 | 63.39 | 63.92 | 00:00:00 | 2005-08-23 | 1,100,800 | 64.40 | 65.05 | 64.24 | 64.69 | 00:00:00 | 2005-08-24 | 1,105,200 | 64.15 | 65.15 | 63.91 | 64.02 | 00:00:00 | 2005-08-25 | 523,800 | 64.25 | 64.57 | 64.02 | 64.17 | 00:00:00 | 2005-08-26 | 446,200 | 64.31 | 64.83 | 63.84 | 64.31 | 00:00:00 | 2005-08-29 | 649,400 | 64.33 | 65.35 | 64.27 | 65.29 | 00:00:00 | 2005-08-30 | 823,200 | 65.15 | 65.41 | 64.82 | 65.41 | 00:00:00 | 2005-08-31 | 957,800 | 65.05 | 66.51 | 65.00 | 66.44 | 00:00:00 | 2005-09-01 | 1,007,200 | 66.45 | 67.42 | 66.37 | 67.01 | 00:00:00 | 2005-09-02 | 645,000 | 67.50 | 67.61 | 67.18 | 67.35 | 00:00:00 | 2005-09-06 | 942,600 | 67.87 | 68.28 | 67.59 | 68.20 | 00:00:00 | 2005-09-07 | 739,800 | 67.78 | 67.85 | 67.41 | 67.78 | 00:00:00 | 2005-09-08 | 750,800 | 67.50 | 67.53 | 66.93 | 67.08 | 00:00:00 | 2005-09-09 | 1,016,400 | 67.10 | 69.28 | 67.04 | 69.07 | 00:00:00 | 2005-09-12 | 874,800 | 69.05 | 69.77 | 68.98 | 69.64 | 00:00:00 | 2005-09-13 | 630,600 | 69.63 | 69.63 | 68.97 | 69.08 | 00:00:00 | 2005-09-14 | 1,100,400 | 69.00 | 69.25 | 68.82 | 69.00 | 00:00:00 | 2005-09-15 | 660,200 | 69.17 | 69.26 | 68.51 | 68.71 | 00:00:00 | 2005-09-16 | 1,045,200 | 69.00 | 69.10 | 68.60 | 69.08 | 00:00:00 | 2005-09-19 | 710,000 | 68.90 | 68.90 | 67.82 | 68.02 | 00:00:00 | 2005-09-20 | 613,000 | 68.55 | 69.05 | 67.91 | 68.13 | 00:00:00 | 2005-09-21 | 900,800 | 68.00 | 68.51 | 67.76 | 68.01 | 00:00:00 | 2005-09-22 | 680,800 | 68.00 | 68.30 | 67.55 | 68.10 | 00:00:00 | 2005-09-23 | 550,800 | 68.05 | 69.12 | 67.90 | 68.77 | 00:00:00 | 2005-09-26 | 801,200 | 68.90 | 69.17 | 68.09 | 68.21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|