|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 1,132,400 | 90.32 | 91.05 | 89.65 | 89.95 | 00:00:00 | | 2007-03-06 | 734,800 | 90.55 | 91.18 | 90.18 | 90.95 | 00:00:00 | | 2007-03-07 | 886,400 | 90.98 | 91.40 | 90.55 | 90.73 | 00:00:00 | | 2007-03-08 | 1,315,200 | 91.15 | 91.99 | 90.92 | 91.99 | 00:00:00 | | 2007-03-09 | 1,291,400 | 92.10 | 92.87 | 91.92 | 92.56 | 00:00:00 | | 2007-03-12 | 1,722,000 | 92.20 | 93.35 | 92.00 | 93.00 | 00:00:00 | | 2007-03-13 | 861,000 | 92.30 | 92.57 | 90.40 | 90.50 | 00:00:00 | | 2007-03-14 | 1,077,800 | 90.90 | 91.50 | 89.70 | 91.50 | 00:00:00 | | 2007-03-15 | 2,269,600 | 91.49 | 92.70 | 91.27 | 92.37 | 00:00:00 | | 2007-03-16 | 1,826,200 | 46.65 | 46.90 | 45.94 | 45.95 | 00:00:00 | | 2007-03-19 | 1,067,200 | 46.13 | 46.81 | 43.17 | 46.35 | 00:00:00 | | 2007-03-20 | 857,200 | 46.34 | 46.35 | 45.66 | 46.08 | 00:00:00 | | 2007-03-21 | 1,044,300 | 45.90 | 46.51 | 45.50 | 46.40 | 00:00:00 | | 2007-03-22 | 860,600 | 46.77 | 46.77 | 45.91 | 46.10 | 00:00:00 | | 2007-03-23 | 908,400 | 46.17 | 46.18 | 45.80 | 45.87 | 00:00:00 | | 2007-03-26 | 1,057,000 | 45.97 | 46.06 | 45.09 | 45.38 | 00:00:00 | | 2007-03-27 | 1,011,900 | 45.30 | 45.39 | 45.00 | 45.33 | 00:00:00 | | 2007-03-28 | 1,129,700 | 45.36 | 45.37 | 44.99 | 45.15 | 00:00:00 | | 2007-03-29 | 989,100 | 45.32 | 45.67 | 45.15 | 45.32 | 00:00:00 | | 2007-03-30 | 1,432,500 | 45.32 | 45.69 | 44.85 | 44.99 | 00:00:00 | | 2007-04-02 | 989,200 | 45.20 | 45.50 | 45.03 | 45.37 | 00:00:00 | | 2007-04-03 | 842,100 | 45.60 | 45.96 | 45.52 | 45.89 | 00:00:00 | | 2007-04-04 | 1,032,400 | 45.81 | 46.05 | 45.75 | 45.83 | 00:00:00 | | 2007-04-05 | 1,073,400 | 45.75 | 46.06 | 45.63 | 45.80 | 00:00:00 | | 2007-04-09 | 623,600 | 45.82 | 46.03 | 45.80 | 45.94 | 00:00:00 | | 2007-04-10 | 684,700 | 45.85 | 45.93 | 45.69 | 45.83 | 00:00:00 | | 2007-04-11 | 900,200 | 45.88 | 45.95 | 45.28 | 45.44 | 00:00:00 | | 2007-04-12 | 1,193,800 | 45.35 | 45.96 | 45.35 | 45.75 | 00:00:00 | | 2007-04-13 | 1,009,100 | 45.80 | 45.82 | 45.52 | 45.54 | 00:00:00 | | 2007-04-16 | 826,000 | 45.88 | 46.43 | 45.81 | 46.30 | 00:00:00 | | 2007-04-17 | 1,227,100 | 46.30 | 46.35 | 45.83 | 46.10 | 00:00:00 | | 2007-04-18 | 2,296,100 | 46.00 | 47.22 | 45.79 | 47.10 | 00:00:00 | | 2007-04-19 | 3,448,700 | 47.70 | 49.96 | 47.25 | 49.29 | 00:00:00 | | 2007-04-20 | 2,190,400 | 49.75 | 50.15 | 49.19 | 49.40 | 00:00:00 | | 2007-04-23 | 1,415,000 | 49.10 | 50.50 | 49.10 | 50.31 | 00:00:00 | | 2007-04-24 | 1,120,000 | 50.21 | 50.22 | 49.32 | 49.39 | 00:00:00 | | 2007-04-25 | 1,437,500 | 49.50 | 50.11 | 49.17 | 50.00 | 00:00:00 | | 2007-04-26 | 1,653,500 | 50.06 | 50.75 | 49.89 | 50.27 | 00:00:00 | | 2007-04-27 | 1,241,600 | 49.90 | 50.86 | 49.66 | 50.56 | 00:00:00 | | 2007-04-30 | 1,115,800 | 50.51 | 50.70 | 49.72 | 49.76 | 00:00:00 | | 2007-05-01 | 1,166,200 | 49.96 | 50.70 | 49.74 | 50.62 | 00:00:00 | | 2007-05-02 | 1,286,400 | 50.85 | 51.36 | 50.55 | 50.97 | 00:00:00 | | 2007-05-03 | 1,273,300 | 51.01 | 51.91 | 50.96 | 51.89 | 00:00:00 | | 2007-05-04 | 1,444,200 | 52.20 | 52.84 | 51.81 | 52.73 | 00:00:00 | | 2007-05-07 | 715,900 | 52.73 | 52.74 | 51.72 | 51.85 | 00:00:00 | | 2007-05-08 | 777,500 | 51.50 | 51.73 | 51.05 | 51.58 | 00:00:00 | | 2007-05-09 | 767,300 | 51.59 | 52.04 | 51.35 | 51.95 | 00:00:00 | | 2007-05-10 | 909,800 | 51.95 | 51.95 | 50.90 | 50.96 | 00:00:00 | | 2007-05-11 | 842,600 | 50.96 | 51.50 | 50.56 | 51.46 | 00:00:00 | | 2007-05-14 | 805,300 | 51.16 | 51.63 | 50.67 | 51.19 | 00:00:00 | | 2007-05-15 | 1,151,500 | 51.20 | 51.61 | 51.03 | 51.21 | 00:00:00 | | 2007-05-16 | 824,900 | 51.41 | 51.75 | 51.23 | 51.74 | 00:00:00 | | 2007-05-17 | 1,829,100 | 51.74 | 52.76 | 51.49 | 52.75 | 00:00:00 | | 2007-05-18 | 1,594,500 | 53.15 | 53.50 | 52.33 | 52.49 | 00:00:00 | | 2007-05-21 | 1,567,500 | 51.60 | 52.45 | 51.60 | 52.05 | 00:00:00 | | 2007-05-22 | 2,421,600 | 52.19 | 53.00 | 51.24 | 51.95 | 00:00:00 | | 2007-05-23 | 1,534,600 | 51.84 | 52.24 | 51.19 | 51.81 | 00:00:00 | | 2007-05-24 | 1,312,900 | 52.06 | 52.59 | 51.60 | 51.63 | 00:00:00 | | 2007-05-25 | 1,046,800 | 51.70 | 52.25 | 51.55 | 51.74 | 00:00:00 | | 2007-05-29 | 1,417,000 | 51.52 | 52.07 | 51.35 | 51.57 | 00:00:00 | | 2007-05-30 | 1,217,800 | 51.44 | 52.37 | 51.09 | 52.32 | 00:00:00 | | 2007-05-31 | 1,352,300 | 52.51 | 53.64 | 52.51 | 53.58 | 00:00:00 | | 2007-06-01 | 1,083,300 | 53.58 | 53.96 | 53.27 | 53.83 | 00:00:00 | | 2007-06-04 | 1,463,500 | 53.90 | 54.87 | 53.90 | 54.68 | 00:00:00 | | 2007-06-05 | 1,535,400 | 54.69 | 54.80 | 54.15 | 54.67 | 00:00:00 | | 2007-06-06 | 872,000 | 54.47 | 54.48 | 53.48 | 53.99 | 00:00:00 | | 2007-06-07 | 1,825,300 | 54.00 | 54.59 | 53.45 | 53.66 | 00:00:00 | | 2007-06-08 | 1,407,800 | 53.70 | 53.74 | 52.47 | 53.68 | 00:00:00 | | 2007-06-11 | 960,800 | 53.68 | 54.40 | 53.42 | 54.20 | 00:00:00 | | 2007-06-12 | 1,195,900 | 53.90 | 53.96 | 53.00 | 53.15 | 00:00:00 | | 2007-06-13 | 1,546,900 | 53.50 | 55.32 | 53.43 | 55.32 | 00:00:00 | | 2007-06-14 | 1,375,100 | 55.32 | 56.00 | 55.18 | 55.75 | 00:00:00 | | 2007-06-15 | 1,459,900 | 56.11 | 57.19 | 56.11 | 57.05 | 00:00:00 | | 2007-06-18 | 1,307,200 | 57.05 | 57.39 | 56.71 | 57.06 | 00:00:00 | | 2007-06-19 | 1,467,300 | 56.95 | 57.47 | 56.75 | 56.88 | 00:00:00 | | 2007-06-20 | 1,515,200 | 56.88 | 57.41 | 56.83 | 56.94 | 00:00:00 | | 2007-06-21 | 1,431,900 | 57.00 | 57.36 | 56.66 | 56.77 | 00:00:00 | | 2007-06-22 | 8,127,000 | 56.66 | 57.25 | 55.80 | 57.09 | 00:00:00 | | 2007-06-25 | 2,372,700 | 57.00 | 58.20 | 56.82 | 56.99 | 00:00:00 | | 2007-06-26 | 1,545,500 | 57.10 | 57.71 | 56.89 | 57.22 | 00:00:00 | | 2007-06-27 | 1,607,700 | 56.83 | 56.88 | 56.00 | 56.88 | 00:00:00 | | 2007-06-28 | 824,700 | 57.25 | 57.79 | 56.88 | 57.45 | 00:00:00 | | 2007-06-29 | 1,036,000 | 57.43 | 57.59 | 56.78 | 57.09 | 00:00:00 | | 2007-07-02 | 879,700 | 57.09 | 58.35 | 56.98 | 57.95 | 00:00:00 | | 2007-07-03 | 491,100 | 58.11 | 58.63 | 58.00 | 58.01 | 00:00:00 | | 2007-07-05 | 1,193,300 | 58.43 | 58.59 | 57.51 | 57.77 | 00:00:00 | | 2007-07-06 | 565,900 | 57.50 | 58.44 | 57.45 | 58.44 | 00:00:00 | | 2007-07-09 | 666,500 | 58.65 | 58.98 | 58.37 | 58.72 | 00:00:00 | | 2007-07-10 | 841,300 | 58.52 | 58.57 | 57.67 | 57.76 | 00:00:00 | | 2007-07-11 | 936,200 | 57.58 | 58.16 | 57.30 | 57.90 | 00:00:00 | | 2007-07-12 | 2,028,900 | 58.29 | 58.40 | 57.87 | 58.40 | 00:00:00 | | 2007-07-13 | 1,271,200 | 58.59 | 58.69 | 58.00 | 58.33 | 00:00:00 | | 2007-07-16 | 832,000 | 58.25 | 59.05 | 58.25 | 58.63 | 00:00:00 | | 2007-07-17 | 980,800 | 58.72 | 58.78 | 57.90 | 58.50 | 00:00:00 | | 2007-07-18 | 1,458,900 | 58.05 | 58.62 | 56.86 | 58.44 | 00:00:00 | | 2007-07-19 | 1,976,200 | 58.10 | 58.50 | 56.43 | 57.10 | 00:00:00 | | 2007-07-20 | 1,613,000 | 57.10 | 57.28 | 56.34 | 56.93 | 00:00:00 | | 2007-07-23 | 1,449,000 | 56.70 | 56.72 | 55.86 | 56.05 | 00:00:00 | | 2007-07-24 | 1,263,700 | 55.88 | 56.45 | 55.18 | 55.33 | 00:00:00 | | 2007-07-25 | 1,893,900 | 55.34 | 55.40 | 53.88 | 54.54 | 00:00:00 | | 2007-07-26 | 2,242,300 | 54.11 | 54.58 | 53.00 | 53.94 | 00:00:00 | | 2007-07-27 | 1,950,900 | 53.92 | 54.66 | 52.46 | 52.64 | 00:00:00 | | 2007-07-30 | 1,514,400 | 52.35 | 53.22 | 52.12 | 53.09 | 00:00:00 | | 2007-07-31 | 1,534,500 | 53.81 | 53.81 | 52.83 | 52.92 | 00:00:00 | | 2007-08-01 | 1,426,900 | 53.38 | 53.48 | 52.28 | 53.27 | 00:00:00 | | 2007-08-02 | 2,155,000 | 53.24 | 53.53 | 51.74 | 53.05 | 00:00:00 | | 2007-08-03 | 1,759,800 | 53.07 | 53.11 | 50.94 | 50.95 | 00:00:00 | | 2007-08-06 | 1,422,700 | 51.02 | 51.60 | 50.55 | 51.47 | 00:00:00 | | 2007-08-07 | 1,987,400 | 51.13 | 51.13 | 49.52 | 50.21 | 00:00:00 | | 2007-08-08 | 2,411,300 | 50.09 | 50.89 | 49.58 | 50.24 | 00:00:00 | | 2007-08-09 | 2,138,600 | 49.74 | 50.26 | 48.57 | 49.56 | 00:00:00 | | 2007-08-10 | 1,964,400 | 49.05 | 51.11 | 47.89 | 50.64 | 00:00:00 | | 2007-08-13 | 1,098,800 | 51.11 | 52.49 | 50.95 | 51.75 | 00:00:00 | | 2007-08-14 | 1,105,500 | 51.90 | 51.90 | 50.08 | 50.11 | 00:00:00 | | 2007-08-15 | 1,263,400 | 50.21 | 50.65 | 49.49 | 49.55 | 00:00:00 | | 2007-08-16 | 3,728,100 | 49.20 | 49.32 | 47.00 | 47.25 | 00:00:00 | | 2007-08-17 | 1,729,200 | 48.20 | 49.93 | 48.01 | 49.59 | 00:00:00 | | 2007-08-20 | 981,800 | 49.51 | 50.70 | 49.50 | 50.50 | 00:00:00 | | 2007-08-21 | 524,200 | 50.24 | 50.73 | 49.89 | 50.31 | 00:00:00 | | 2007-08-22 | 565,000 | 50.69 | 51.68 | 50.69 | 51.46 | 00:00:00 | | 2007-08-23 | 850,300 | 51.59 | 51.96 | 49.81 | 50.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
