|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 801,200 | 68.90 | 69.17 | 68.09 | 68.21 | 00:00:00 | | 2005-09-27 | 634,000 | 68.21 | 68.37 | 67.85 | 68.24 | 00:00:00 | | 2005-09-28 | 879,000 | 68.40 | 68.70 | 67.52 | 67.61 | 00:00:00 | | 2005-09-29 | 758,800 | 67.75 | 68.33 | 67.05 | 68.27 | 00:00:00 | | 2005-09-30 | 648,400 | 68.28 | 69.14 | 67.88 | 69.14 | 00:00:00 | | 2005-10-03 | 708,400 | 68.50 | 69.38 | 68.45 | 69.14 | 00:00:00 | | 2005-10-04 | 812,400 | 69.35 | 70.48 | 68.88 | 68.95 | 00:00:00 | | 2005-10-05 | 1,160,800 | 68.25 | 68.44 | 67.14 | 67.25 | 00:00:00 | | 2005-10-06 | 617,000 | 67.36 | 67.51 | 66.06 | 66.68 | 00:00:00 | | 2005-10-07 | 569,800 | 66.72 | 67.50 | 66.62 | 67.00 | 00:00:00 | | 2005-10-10 | 371,000 | 67.01 | 67.15 | 66.44 | 66.55 | 00:00:00 | | 2005-10-11 | 591,000 | 66.58 | 66.97 | 66.28 | 66.90 | 00:00:00 | | 2005-10-12 | 932,600 | 67.00 | 67.41 | 66.57 | 66.81 | 00:00:00 | | 2005-10-13 | 641,200 | 66.60 | 67.00 | 66.21 | 66.65 | 00:00:00 | | 2005-10-14 | 580,600 | 66.80 | 67.62 | 66.51 | 67.59 | 00:00:00 | | 2005-10-17 | 677,000 | 67.80 | 67.87 | 66.15 | 66.83 | 00:00:00 | | 2005-10-18 | 667,200 | 66.83 | 67.13 | 66.34 | 66.57 | 00:00:00 | | 2005-10-19 | 1,642,800 | 66.57 | 69.16 | 66.05 | 69.16 | 00:00:00 | | 2005-10-20 | 1,969,600 | 69.18 | 69.23 | 68.56 | 68.67 | 00:00:00 | | 2005-10-21 | 994,800 | 69.05 | 69.28 | 68.78 | 69.20 | 00:00:00 | | 2005-10-24 | 1,084,200 | 69.20 | 69.88 | 68.94 | 69.65 | 00:00:00 | | 2005-10-25 | 575,400 | 69.46 | 70.02 | 68.98 | 69.74 | 00:00:00 | | 2005-10-26 | 517,400 | 69.70 | 69.89 | 69.05 | 69.05 | 00:00:00 | | 2005-10-27 | 630,400 | 69.15 | 69.22 | 68.70 | 68.80 | 00:00:00 | | 2005-10-28 | 579,800 | 68.95 | 70.06 | 68.88 | 70.06 | 00:00:00 | | 2005-10-31 | 602,400 | 70.00 | 70.99 | 69.90 | 70.89 | 00:00:00 | | 2005-11-01 | 743,000 | 70.95 | 70.99 | 69.88 | 70.07 | 00:00:00 | | 2005-11-02 | 1,035,000 | 70.08 | 71.74 | 69.90 | 71.73 | 00:00:00 | | 2005-11-03 | 1,084,600 | 71.73 | 71.75 | 71.00 | 71.11 | 00:00:00 | | 2005-11-04 | 364,600 | 71.12 | 71.52 | 70.74 | 71.06 | 00:00:00 | | 2005-11-07 | 560,400 | 71.30 | 71.97 | 70.90 | 71.87 | 00:00:00 | | 2005-11-08 | 563,600 | 71.75 | 71.85 | 71.05 | 71.70 | 00:00:00 | | 2005-11-09 | 532,800 | 71.65 | 72.46 | 71.43 | 71.79 | 00:00:00 | | 2005-11-10 | 944,200 | 71.90 | 72.97 | 71.40 | 72.94 | 00:00:00 | | 2005-11-11 | 281,400 | 72.90 | 72.95 | 72.12 | 72.75 | 00:00:00 | | 2005-11-14 | 381,800 | 72.70 | 73.18 | 72.47 | 73.18 | 00:00:00 | | 2005-11-15 | 817,400 | 73.18 | 73.65 | 73.10 | 73.26 | 00:00:00 | | 2005-11-16 | 495,400 | 73.26 | 73.26 | 72.86 | 73.15 | 00:00:00 | | 2005-11-17 | 427,200 | 73.15 | 73.69 | 73.15 | 73.51 | 00:00:00 | | 2005-11-18 | 550,600 | 73.45 | 73.79 | 73.03 | 73.61 | 00:00:00 | | 2005-11-21 | 739,800 | 73.36 | 73.89 | 73.09 | 73.23 | 00:00:00 | | 2005-11-22 | 646,600 | 72.80 | 73.27 | 72.60 | 73.18 | 00:00:00 | | 2005-11-23 | 445,800 | 73.05 | 73.18 | 72.86 | 72.95 | 00:00:00 | | 2005-11-25 | 210,200 | 73.15 | 73.36 | 73.00 | 73.18 | 00:00:00 | | 2005-11-28 | 497,400 | 73.23 | 73.49 | 73.15 | 73.46 | 00:00:00 | | 2005-11-29 | 986,200 | 73.25 | 73.31 | 72.24 | 72.27 | 00:00:00 | | 2005-11-30 | 450,400 | 72.37 | 73.19 | 72.30 | 72.74 | 00:00:00 | | 2005-12-01 | 931,000 | 73.10 | 75.24 | 73.08 | 74.93 | 00:00:00 | | 2005-12-02 | 500,600 | 74.73 | 74.74 | 73.49 | 73.87 | 00:00:00 | | 2005-12-05 | 1,030,600 | 73.40 | 73.40 | 72.27 | 72.98 | 00:00:00 | | 2005-12-06 | 579,200 | 73.10 | 73.66 | 71.77 | 73.24 | 00:00:00 | | 2005-12-07 | 572,800 | 73.24 | 73.58 | 72.44 | 72.77 | 00:00:00 | | 2005-12-08 | 494,600 | 72.65 | 72.85 | 71.91 | 72.10 | 00:00:00 | | 2005-12-09 | 608,000 | 72.08 | 72.64 | 72.07 | 72.30 | 00:00:00 | | 2005-12-12 | 770,600 | 72.30 | 72.53 | 71.34 | 72.05 | 00:00:00 | | 2005-12-13 | 411,600 | 72.05 | 72.56 | 71.60 | 72.23 | 00:00:00 | | 2005-12-14 | 511,400 | 72.24 | 72.71 | 72.24 | 72.45 | 00:00:00 | | 2005-12-15 | 524,400 | 72.30 | 72.40 | 71.53 | 72.00 | 00:00:00 | | 2005-12-16 | 2,478,600 | 74.25 | 75.60 | 74.10 | 74.96 | 00:00:00 | | 2005-12-19 | 862,200 | 75.40 | 75.75 | 73.81 | 73.81 | 00:00:00 | | 2005-12-20 | 878,200 | 73.95 | 74.26 | 72.81 | 72.81 | 00:00:00 | | 2005-12-21 | 549,200 | 72.56 | 74.09 | 72.41 | 73.95 | 00:00:00 | | 2005-12-22 | 358,400 | 73.87 | 74.24 | 73.70 | 73.94 | 00:00:00 | | 2005-12-23 | 362,000 | 74.00 | 74.47 | 73.80 | 74.03 | 00:00:00 | | 2005-12-27 | 334,400 | 74.05 | 74.54 | 73.15 | 73.26 | 00:00:00 | | 2005-12-28 | 342,600 | 73.30 | 73.68 | 72.97 | 73.25 | 00:00:00 | | 2005-12-29 | 360,400 | 73.45 | 73.99 | 73.21 | 73.21 | 00:00:00 | | 2005-12-30 | 598,400 | 73.05 | 73.05 | 72.11 | 73.00 | 00:00:00 | | 2006-01-03 | 927,400 | 73.75 | 73.88 | 72.03 | 73.88 | 00:00:00 | | 2006-01-04 | 552,400 | 74.05 | 74.94 | 74.00 | 74.60 | 00:00:00 | | 2006-01-05 | 602,800 | 74.64 | 75.45 | 74.64 | 75.45 | 00:00:00 | | 2006-01-06 | 724,200 | 75.70 | 76.59 | 75.22 | 76.31 | 00:00:00 | | 2006-01-09 | 939,200 | 76.21 | 77.22 | 76.21 | 77.03 | 00:00:00 | | 2006-01-10 | 2,173,400 | 78.80 | 79.21 | 76.60 | 76.67 | 00:00:00 | | 2006-01-11 | 1,040,400 | 76.20 | 78.10 | 76.20 | 77.67 | 00:00:00 | | 2006-01-12 | 985,600 | 77.47 | 77.96 | 76.94 | 77.78 | 00:00:00 | | 2006-01-13 | 788,000 | 77.94 | 78.80 | 77.91 | 78.54 | 00:00:00 | | 2006-01-17 | 1,361,600 | 78.90 | 79.40 | 78.41 | 79.13 | 00:00:00 | | 2006-01-18 | 682,000 | 79.05 | 79.25 | 78.58 | 79.00 | 00:00:00 | | 2006-01-19 | 1,422,800 | 79.55 | 81.09 | 79.15 | 81.09 | 00:00:00 | | 2006-01-20 | 1,736,800 | 80.40 | 80.75 | 79.56 | 79.57 | 00:00:00 | | 2006-01-23 | 756,600 | 79.58 | 79.59 | 78.37 | 78.69 | 00:00:00 | | 2006-01-24 | 1,525,200 | 80.50 | 81.02 | 78.57 | 79.27 | 00:00:00 | | 2006-01-25 | 1,448,600 | 80.00 | 80.12 | 78.73 | 78.85 | 00:00:00 | | 2006-01-26 | 1,934,000 | 78.85 | 78.86 | 78.10 | 78.68 | 00:00:00 | | 2006-01-27 | 1,758,000 | 78.52 | 79.14 | 78.25 | 78.68 | 00:00:00 | | 2006-01-30 | 2,212,200 | 78.86 | 80.50 | 78.85 | 80.50 | 00:00:00 | | 2006-01-31 | 1,228,400 | 80.75 | 81.85 | 80.70 | 81.65 | 00:00:00 | | 2006-02-01 | 2,447,400 | 81.25 | 82.40 | 81.20 | 82.35 | 00:00:00 | | 2006-02-02 | 922,400 | 82.00 | 82.20 | 80.98 | 81.45 | 00:00:00 | | 2006-02-03 | 761,600 | 81.20 | 81.72 | 81.03 | 81.20 | 00:00:00 | | 2006-02-06 | 1,196,200 | 81.00 | 82.95 | 81.00 | 82.76 | 00:00:00 | | 2006-02-07 | 838,600 | 80.83 | 82.92 | 80.83 | 81.92 | 00:00:00 | | 2006-02-08 | 755,600 | 81.89 | 82.50 | 81.64 | 82.19 | 00:00:00 | | 2006-02-09 | 1,292,200 | 82.00 | 83.20 | 81.90 | 83.17 | 00:00:00 | | 2006-02-10 | 949,400 | 83.17 | 83.20 | 82.00 | 82.93 | 00:00:00 | | 2006-02-13 | 785,200 | 83.81 | 83.81 | 81.92 | 82.31 | 00:00:00 | | 2006-02-14 | 1,736,800 | 82.00 | 82.60 | 81.46 | 82.60 | 00:00:00 | | 2006-02-15 | 1,125,600 | 82.00 | 82.42 | 81.10 | 82.17 | 00:00:00 | | 2006-02-16 | 847,800 | 82.60 | 82.71 | 81.81 | 82.71 | 00:00:00 | | 2006-02-17 | 795,400 | 82.67 | 82.93 | 82.06 | 82.72 | 00:00:00 | | 2006-02-21 | 1,141,400 | 82.49 | 83.36 | 82.33 | 83.20 | 00:00:00 | | 2006-02-22 | 765,200 | 83.20 | 84.66 | 83.20 | 84.34 | 00:00:00 | | 2006-02-23 | 986,200 | 84.20 | 84.25 | 83.27 | 83.45 | 00:00:00 | | 2006-02-24 | 1,146,400 | 83.45 | 84.14 | 83.11 | 84.06 | 00:00:00 | | 2006-02-27 | 1,280,600 | 84.55 | 84.78 | 84.07 | 84.57 | 00:00:00 | | 2006-02-28 | 1,407,400 | 84.32 | 84.32 | 83.24 | 83.70 | 00:00:00 | | 2006-03-01 | 1,981,200 | 83.77 | 83.92 | 82.02 | 83.00 | 00:00:00 | | 2006-03-02 | 1,831,800 | 82.82 | 82.83 | 81.49 | 82.21 | 00:00:00 | | 2006-03-03 | 1,194,800 | 82.11 | 84.01 | 81.81 | 83.34 | 00:00:00 | | 2006-03-06 | 1,020,800 | 83.50 | 83.69 | 82.68 | 82.76 | 00:00:00 | | 2006-03-07 | 629,200 | 82.55 | 83.00 | 81.61 | 82.41 | 00:00:00 | | 2006-03-08 | 892,600 | 82.41 | 82.55 | 81.26 | 82.55 | 00:00:00 | | 2006-03-09 | 835,600 | 82.45 | 83.71 | 82.45 | 82.91 | 00:00:00 | | 2006-03-10 | 646,400 | 82.90 | 83.42 | 82.54 | 82.94 | 00:00:00 | | 2006-03-13 | 1,017,800 | 82.80 | 83.24 | 82.75 | 83.20 | 00:00:00 | | 2006-03-14 | 1,024,400 | 83.01 | 84.79 | 82.97 | 84.72 | 00:00:00 | | 2006-03-15 | 1,367,000 | 84.20 | 84.65 | 83.97 | 84.55 | 00:00:00 | | 2006-03-16 | 775,200 | 84.55 | 85.31 | 84.42 | 84.87 | 00:00:00 | | 2006-03-17 | 853,200 | 85.00 | 85.00 | 84.32 | 84.74 | 00:00:00 | | 2006-03-20 | 819,000 | 84.64 | 84.77 | 83.73 | 83.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
