|
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 | 2006-09-08 | 1,276,800 | 80.91 | 81.68 | 80.72 | 81.15 | 00:00:00 | 2006-09-11 | 1,005,600 | 80.91 | 81.05 | 80.16 | 80.47 | 00:00:00 | 2006-09-12 | 889,400 | 80.67 | 81.37 | 80.60 | 81.17 | 00:00:00 | 2006-09-13 | 1,080,000 | 80.97 | 82.46 | 80.90 | 82.27 | 00:00:00 | 2006-09-14 | 1,270,800 | 82.37 | 82.99 | 81.88 | 82.54 | 00:00:00 | 2006-09-15 | 1,393,000 | 82.54 | 82.71 | 81.80 | 82.05 | 00:00:00 | 2006-09-18 | 1,046,400 | 82.40 | 83.25 | 82.00 | 83.10 | 00:00:00 | 2006-09-19 | 1,027,800 | 83.00 | 83.62 | 82.18 | 83.40 | 00:00:00 | 2006-09-20 | 964,400 | 84.10 | 84.68 | 83.54 | 84.03 | 00:00:00 | 2006-09-21 | 1,044,600 | 84.02 | 84.29 | 82.91 | 83.19 | 00:00:00 | 2006-09-22 | 799,800 | 83.33 | 83.33 | 81.78 | 82.55 | 00:00:00 | 2006-09-25 | 1,366,600 | 83.00 | 84.00 | 82.43 | 83.85 | 00:00:00 | 2006-09-26 | 1,248,000 | 83.85 | 85.18 | 83.71 | 84.72 | 00:00:00 | 2006-09-27 | 1,144,600 | 85.72 | 86.49 | 84.60 | 84.90 | 00:00:00 | 2006-09-28 | 833,400 | 84.93 | 85.12 | 84.20 | 84.83 | 00:00:00 | 2006-09-29 | 1,340,000 | 84.90 | 86.05 | 84.79 | 85.22 | 00:00:00 | 2006-10-02 | 1,903,600 | 85.91 | 87.02 | 85.43 | 86.33 | 00:00:00 | 2006-10-03 | 879,000 | 86.34 | 86.63 | 85.07 | 85.20 | 00:00:00 | 2006-10-04 | 687,600 | 85.12 | 86.82 | 85.00 | 86.64 | 00:00:00 | 2006-10-05 | 1,261,200 | 86.40 | 88.09 | 86.34 | 87.84 | 00:00:00 | 2006-10-06 | 1,073,600 | 87.20 | 87.77 | 86.30 | 87.60 | 00:00:00 | 2006-10-09 | 851,200 | 87.45 | 88.59 | 87.25 | 88.59 | 00:00:00 | 2006-10-10 | 798,800 | 88.65 | 88.99 | 88.08 | 88.31 | 00:00:00 | 2006-10-11 | 1,164,200 | 87.75 | 89.73 | 87.61 | 89.03 | 00:00:00 | 2006-10-12 | 1,236,000 | 89.04 | 89.44 | 88.64 | 89.41 | 00:00:00 | 2006-10-13 | 576,400 | 88.75 | 90.21 | 88.75 | 90.08 | 00:00:00 | 2006-10-16 | 1,204,000 | 90.08 | 91.30 | 90.08 | 91.30 | 00:00:00 | 2006-10-17 | 1,333,400 | 91.25 | 91.30 | 90.28 | 90.54 | 00:00:00 | 2006-10-18 | 1,128,400 | 91.50 | 92.56 | 89.69 | 90.18 | 00:00:00 | 2006-10-19 | 647,400 | 89.98 | 90.54 | 89.21 | 90.32 | 00:00:00 | 2006-10-20 | 800,000 | 90.40 | 90.40 | 88.54 | 89.05 | 00:00:00 | 2006-10-23 | 794,600 | 89.05 | 90.60 | 88.40 | 89.68 | 00:00:00 | 2006-10-24 | 1,517,600 | 90.70 | 92.38 | 90.49 | 92.05 | 00:00:00 | 2006-10-25 | 601,600 | 92.10 | 92.16 | 90.90 | 91.70 | 00:00:00 | 2006-10-26 | 734,400 | 91.90 | 92.21 | 91.37 | 91.60 | 00:00:00 | 2006-10-27 | 1,010,000 | 91.40 | 91.40 | 89.98 | 90.00 | 00:00:00 | 2006-10-30 | 446,600 | 90.02 | 90.91 | 89.85 | 90.38 | 00:00:00 | 2006-10-31 | 864,000 | 90.50 | 91.09 | 89.45 | 89.45 | 00:00:00 | 2006-11-01 | 1,185,000 | 90.15 | 90.41 | 88.50 | 88.62 | 00:00:00 | 2006-11-02 | 1,028,400 | 88.50 | 88.81 | 87.37 | 88.73 | 00:00:00 | 2006-11-03 | 841,600 | 89.45 | 89.76 | 88.75 | 89.30 | 00:00:00 | 2006-11-06 | 1,012,000 | 89.30 | 91.00 | 89.00 | 90.82 | 00:00:00 | 2006-11-07 | 1,172,800 | 90.83 | 92.67 | 90.71 | 91.35 | 00:00:00 | 2006-11-08 | 753,000 | 91.35 | 92.50 | 90.61 | 92.09 | 00:00:00 | 2006-11-09 | 722,600 | 92.10 | 92.45 | 91.65 | 91.74 | 00:00:00 | 2006-11-10 | 566,600 | 91.74 | 92.22 | 91.15 | 92.19 | 00:00:00 | 2006-11-13 | 639,400 | 92.00 | 93.38 | 91.70 | 93.11 | 00:00:00 | 2006-11-14 | 2,123,600 | 93.20 | 94.69 | 93.20 | 93.50 | 00:00:00 | 2006-11-15 | 968,200 | 93.49 | 93.73 | 93.22 | 93.54 | 00:00:00 | 2006-11-16 | 572,600 | 93.74 | 94.30 | 93.35 | 93.50 | 00:00:00 | 2006-11-17 | 537,800 | 93.40 | 93.60 | 92.91 | 93.40 | 00:00:00 | 2006-11-20 | 688,600 | 93.80 | 94.27 | 92.80 | 93.12 | 00:00:00 | 2006-11-21 | 581,600 | 93.12 | 93.51 | 92.80 | 93.39 | 00:00:00 | 2006-11-22 | 600,000 | 93.28 | 94.16 | 93.08 | 93.28 | 00:00:00 | 2006-11-24 | 242,800 | 92.96 | 93.40 | 92.84 | 93.25 | 00:00:00 | 2006-11-27 | 914,600 | 92.90 | 92.90 | 90.55 | 90.68 | 00:00:00 | 2006-11-28 | 1,337,200 | 90.10 | 90.33 | 89.46 | 90.23 | 00:00:00 | 2006-11-29 | 804,400 | 91.10 | 91.60 | 90.53 | 91.54 | 00:00:00 | 2006-11-30 | 1,025,200 | 91.51 | 91.79 | 90.23 | 91.44 | 00:00:00 | 2006-12-01 | 1,188,000 | 91.90 | 91.99 | 90.34 | 91.15 | 00:00:00 | 2006-12-04 | 1,245,200 | 93.90 | 93.96 | 92.51 | 92.97 | 00:00:00 | 2006-12-05 | 707,000 | 93.40 | 93.40 | 92.35 | 93.00 | 00:00:00 | 2006-12-06 | 638,600 | 93.30 | 93.64 | 92.65 | 93.44 | 00:00:00 | 2006-12-07 | 1,402,400 | 93.92 | 94.49 | 92.86 | 93.22 | 00:00:00 | 2006-12-08 | 488,400 | 92.70 | 93.71 | 92.54 | 93.24 | 00:00:00 | 2006-12-11 | 3,507,800 | 92.70 | 92.70 | 89.60 | 90.00 | 00:00:00 | 2006-12-12 | 2,866,600 | 89.30 | 90.20 | 88.28 | 89.64 | 00:00:00 | 2006-12-13 | 2,032,000 | 90.62 | 92.04 | 90.21 | 90.83 | 00:00:00 | 2006-12-14 | 650,800 | 90.87 | 91.70 | 90.72 | 91.07 | 00:00:00 | 2006-12-15 | 1,592,200 | 91.20 | 91.58 | 89.75 | 89.94 | 00:00:00 | 2006-12-18 | 612,400 | 89.94 | 90.40 | 89.27 | 89.38 | 00:00:00 | 2006-12-19 | 1,112,800 | 89.18 | 90.95 | 89.12 | 90.71 | 00:00:00 | 2006-12-20 | 730,800 | 90.66 | 91.96 | 90.66 | 91.40 | 00:00:00 | 2006-12-21 | 799,000 | 91.40 | 91.99 | 91.28 | 91.50 | 00:00:00 | 2006-12-22 | 527,000 | 91.50 | 91.60 | 91.10 | 91.35 | 00:00:00 | 2006-12-26 | 358,600 | 91.20 | 91.59 | 90.79 | 91.14 | 00:00:00 | 2006-12-27 | 503,200 | 91.39 | 91.42 | 90.77 | 91.15 | 00:00:00 | 2006-12-28 | 298,800 | 91.18 | 91.55 | 91.05 | 91.15 | 00:00:00 | 2006-12-29 | 285,200 | 91.15 | 91.24 | 90.30 | 90.43 | 00:00:00 | 2007-01-03 | 1,099,800 | 90.51 | 92.80 | 90.35 | 91.13 | 00:00:00 | 2007-01-04 | 1,001,400 | 91.13 | 91.44 | 89.74 | 90.12 | 00:00:00 | 2007-01-05 | 747,000 | 90.05 | 90.10 | 89.42 | 89.80 | 00:00:00 | 2007-01-08 | 525,000 | 89.70 | 90.20 | 89.35 | 89.95 | 00:00:00 | 2007-01-09 | 660,400 | 90.00 | 90.80 | 89.41 | 90.51 | 00:00:00 | 2007-01-10 | 564,600 | 90.35 | 90.53 | 89.80 | 90.38 | 00:00:00 | 2007-01-11 | 1,608,400 | 90.30 | 91.16 | 90.05 | 91.06 | 00:00:00 | 2007-01-12 | 364,800 | 90.90 | 91.40 | 90.69 | 91.16 | 00:00:00 | 2007-01-16 | 938,800 | 91.01 | 91.99 | 90.95 | 91.72 | 00:00:00 | 2007-01-17 | 1,045,000 | 91.85 | 92.00 | 91.50 | 91.71 | 00:00:00 | 2007-01-18 | 1,230,600 | 91.85 | 91.99 | 90.12 | 90.41 | 00:00:00 | 2007-01-19 | 1,262,000 | 90.35 | 90.85 | 89.66 | 90.33 | 00:00:00 | 2007-01-22 | 741,800 | 90.23 | 90.72 | 90.12 | 90.30 | 00:00:00 | 2007-01-23 | 733,000 | 90.40 | 90.68 | 90.23 | 90.41 | 00:00:00 | 2007-01-24 | 1,014,600 | 90.51 | 91.46 | 90.37 | 91.41 | 00:00:00 | 2007-01-25 | 3,185,000 | 93.00 | 95.00 | 92.80 | 94.20 | 00:00:00 | 2007-01-26 | 2,680,400 | 94.40 | 95.66 | 92.56 | 92.68 | 00:00:00 | 2007-01-29 | 4,430,800 | 90.70 | 90.92 | 88.32 | 89.50 | 00:00:00 | 2007-01-30 | 1,904,200 | 89.55 | 90.75 | 89.21 | 89.35 | 00:00:00 | 2007-01-31 | 1,356,200 | 89.48 | 91.46 | 89.23 | 91.39 | 00:00:00 | 2007-02-01 | 1,180,200 | 91.59 | 92.84 | 91.35 | 92.66 | 00:00:00 | 2007-02-02 | 524,200 | 92.65 | 92.99 | 92.22 | 92.35 | 00:00:00 | 2007-02-05 | 568,000 | 92.24 | 92.44 | 91.83 | 92.12 | 00:00:00 | 2007-02-06 | 1,212,000 | 92.17 | 92.24 | 90.57 | 91.08 | 00:00:00 | 2007-02-07 | 755,600 | 91.08 | 92.04 | 90.79 | 91.51 | 00:00:00 | 2007-02-08 | 695,800 | 91.26 | 91.95 | 90.52 | 90.77 | 00:00:00 | 2007-02-09 | 657,400 | 90.77 | 91.26 | 89.74 | 89.89 | 00:00:00 | 2007-02-12 | 1,173,800 | 90.35 | 91.49 | 90.00 | 91.31 | 00:00:00 | 2007-02-13 | 872,200 | 91.20 | 92.32 | 91.05 | 92.30 | 00:00:00 | 2007-02-14 | 1,181,600 | 92.00 | 93.55 | 91.75 | 93.55 | 00:00:00 | 2007-02-15 | 905,800 | 93.80 | 94.73 | 93.67 | 94.36 | 00:00:00 | 2007-02-16 | 834,400 | 94.30 | 94.77 | 93.74 | 94.31 | 00:00:00 | 2007-02-20 | 829,400 | 94.95 | 95.47 | 94.36 | 95.04 | 00:00:00 | 2007-02-21 | 1,754,000 | 94.80 | 95.74 | 94.19 | 95.12 | 00:00:00 | 2007-02-22 | 1,077,600 | 95.50 | 96.23 | 95.00 | 95.84 | 00:00:00 | 2007-02-23 | 813,000 | 95.85 | 96.00 | 95.14 | 95.75 | 00:00:00 | 2007-02-26 | 928,600 | 95.20 | 95.57 | 94.54 | 94.80 | 00:00:00 | 2007-02-27 | 1,598,400 | 94.54 | 94.54 | 91.74 | 92.03 | 00:00:00 | 2007-02-28 | 1,633,400 | 91.87 | 92.53 | 91.38 | 91.66 | 00:00:00 | 2007-03-01 | 1,681,600 | 90.90 | 92.39 | 89.70 | 91.96 | 00:00:00 | 2007-03-02 | 848,800 | 91.90 | 92.25 | 90.59 | 90.62 | 00:00:00 | 2007-03-05 | 1,132,400 | 90.32 | 91.05 | 89.65 | 89.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|