|
 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 | | 2007-08-23 | 850,300 | 51.59 | 51.96 | 49.81 | 50.02 | 00:00:00 | | 2007-08-24 | 784,600 | 49.93 | 50.90 | 49.91 | 50.57 | 00:00:00 | | 2007-08-27 | 1,031,000 | 50.35 | 50.46 | 49.44 | 49.44 | 00:00:00 | | 2007-08-28 | 1,055,400 | 49.34 | 49.50 | 48.11 | 48.12 | 00:00:00 | | 2007-08-29 | 941,500 | 48.47 | 50.54 | 48.36 | 50.54 | 00:00:00 | | 2007-08-30 | 812,000 | 50.04 | 50.74 | 49.73 | 49.94 | 00:00:00 | | 2007-08-31 | 1,130,500 | 50.07 | 51.38 | 50.07 | 51.17 | 00:00:00 | | 2007-09-04 | 1,030,700 | 51.11 | 51.99 | 50.71 | 51.64 | 00:00:00 | | 2007-09-05 | 1,038,800 | 51.20 | 51.36 | 50.73 | 51.02 | 00:00:00 | | 2007-09-06 | 1,224,000 | 50.99 | 52.11 | 50.32 | 51.89 | 00:00:00 | | 2007-09-07 | 1,780,900 | 51.12 | 52.12 | 50.45 | 51.34 | 00:00:00 | | 2007-09-10 | 1,381,600 | 51.46 | 52.32 | 49.60 | 50.07 | 00:00:00 | | 2007-09-11 | 2,124,900 | 50.36 | 52.16 | 50.20 | 52.14 | 00:00:00 | | 2007-09-12 | 1,052,200 | 51.87 | 52.49 | 51.50 | 51.90 | 00:00:00 | | 2007-09-13 | 1,193,700 | 52.05 | 52.13 | 50.78 | 51.00 | 00:00:00 | | 2007-09-14 | 1,394,500 | 50.69 | 50.75 | 49.90 | 50.43 | 00:00:00 | | 2007-09-17 | 768,800 | 50.26 | 50.48 | 49.59 | 49.70 | 00:00:00 | | 2007-09-18 | 2,552,900 | 50.03 | 50.62 | 49.14 | 50.45 | 00:00:00 | | 2007-09-19 | 1,945,200 | 50.98 | 51.52 | 50.36 | 50.38 | 00:00:00 | | 2007-09-20 | 1,496,300 | 50.25 | 50.28 | 49.57 | 49.65 | 00:00:00 | | 2007-09-21 | 1,175,500 | 50.24 | 50.24 | 49.65 | 49.94 | 00:00:00 | | 2007-09-24 | 1,228,800 | 49.76 | 50.66 | 48.45 | 48.83 | 00:00:00 | | 2007-09-25 | 1,343,700 | 48.57 | 49.49 | 48.10 | 49.29 | 00:00:00 | | 2007-09-26 | 1,728,000 | 49.58 | 50.74 | 49.34 | 50.59 | 00:00:00 | | 2007-09-27 | 1,654,300 | 50.73 | 51.43 | 50.45 | 51.20 | 00:00:00 | | 2007-09-28 | 995,000 | 51.12 | 51.64 | 50.85 | 51.09 | 00:00:00 | | 2007-10-01 | 1,603,300 | 51.05 | 53.11 | 51.05 | 52.96 | 00:00:00 | | 2007-10-02 | 1,531,800 | 53.10 | 53.71 | 51.92 | 53.36 | 00:00:00 | | 2007-10-03 | 2,095,500 | 53.02 | 54.55 | 52.70 | 54.05 | 00:00:00 | | 2007-10-04 | 1,614,700 | 54.32 | 55.00 | 53.41 | 54.89 | 00:00:00 | | 2007-10-05 | 1,396,900 | 54.83 | 56.76 | 54.83 | 56.08 | 00:00:00 | | 2007-10-08 | 723,400 | 56.00 | 56.50 | 55.71 | 55.99 | 00:00:00 | | 2007-10-09 | 1,315,400 | 56.37 | 57.24 | 55.92 | 57.24 | 00:00:00 | | 2007-10-10 | 1,735,000 | 57.25 | 57.25 | 55.90 | 56.30 | 00:00:00 | | 2007-10-11 | 1,757,400 | 56.79 | 57.20 | 55.89 | 56.35 | 00:00:00 | | 2007-10-12 | 625,400 | 56.33 | 56.33 | 55.29 | 56.25 | 00:00:00 | | 2007-10-15 | 784,200 | 56.25 | 56.40 | 54.89 | 55.04 | 00:00:00 | | 2007-10-16 | 949,400 | 55.12 | 55.37 | 54.54 | 54.78 | 00:00:00 | | 2007-10-17 | 719,700 | 55.54 | 55.54 | 54.47 | 54.84 | 00:00:00 | | 2007-10-18 | 837,300 | 54.70 | 55.03 | 54.17 | 54.64 | 00:00:00 | | 2007-10-19 | 1,204,000 | 54.39 | 54.52 | 52.71 | 52.71 | 00:00:00 | | 2007-10-22 | 2,008,600 | 52.40 | 53.35 | 51.28 | 53.11 | 00:00:00 | | 2007-10-23 | 1,499,100 | 53.08 | 53.12 | 51.35 | 53.12 | 00:00:00 | | 2007-10-24 | 1,383,700 | 53.14 | 53.78 | 52.21 | 53.78 | 00:00:00 | | 2007-10-25 | 1,332,100 | 54.20 | 54.23 | 52.27 | 52.74 | 00:00:00 | | 2007-10-26 | 1,858,400 | 53.15 | 53.39 | 51.84 | 52.04 | 00:00:00 | | 2007-10-29 | 1,330,000 | 52.00 | 52.56 | 51.84 | 52.30 | 00:00:00 | | 2007-10-30 | 850,700 | 52.17 | 52.46 | 51.43 | 51.49 | 00:00:00 | | 2007-10-31 | 1,344,600 | 51.41 | 52.65 | 51.41 | 52.39 | 00:00:00 | | 2007-11-01 | 1,555,200 | 52.32 | 52.91 | 51.37 | 51.49 | 00:00:00 | | 2007-11-02 | 1,443,100 | 51.61 | 52.19 | 50.69 | 52.19 | 00:00:00 | | 2007-11-05 | 946,100 | 51.93 | 52.77 | 51.70 | 52.29 | 00:00:00 | | 2007-11-06 | 1,337,000 | 52.06 | 55.00 | 52.06 | 54.81 | 00:00:00 | | 2007-11-07 | 1,027,200 | 54.65 | 54.65 | 53.17 | 53.17 | 00:00:00 | | 2007-11-08 | 1,266,000 | 53.41 | 54.24 | 53.01 | 53.97 | 00:00:00 | | 2007-11-09 | 1,218,300 | 53.50 | 53.63 | 52.28 | 52.75 | 00:00:00 | | 2007-11-12 | 916,800 | 52.87 | 53.34 | 51.86 | 51.89 | 00:00:00 | | 2007-11-13 | 980,900 | 52.22 | 54.30 | 52.22 | 54.17 | 00:00:00 | | 2007-11-14 | 1,095,400 | 54.30 | 54.49 | 53.01 | 53.21 | 00:00:00 | | 2007-11-15 | 1,845,600 | 53.00 | 53.00 | 50.09 | 50.35 | 00:00:00 | | 2007-11-16 | 1,752,700 | 50.86 | 51.57 | 50.41 | 50.84 | 00:00:00 | | 2007-11-19 | 2,158,400 | 50.62 | 50.68 | 48.37 | 49.16 | 00:00:00 | | 2007-11-20 | 1,757,500 | 49.14 | 50.17 | 47.49 | 48.31 | 00:00:00 | | 2007-11-21 | 1,606,400 | 47.82 | 48.28 | 47.17 | 47.47 | 00:00:00 | | 2007-11-23 | 671,000 | 48.26 | 48.26 | 47.07 | 47.53 | 00:00:00 | | 2007-11-26 | 2,015,500 | 47.63 | 50.43 | 47.32 | 48.31 | 00:00:00 | | 2007-11-27 | 1,763,400 | 48.46 | 49.26 | 47.88 | 48.56 | 00:00:00 | | 2007-11-28 | 2,268,600 | 48.80 | 49.50 | 48.45 | 49.50 | 00:00:00 | | 2007-11-29 | 1,547,200 | 49.24 | 50.04 | 49.24 | 49.71 | 00:00:00 | | 2007-11-30 | 1,173,500 | 50.41 | 50.97 | 49.96 | 50.22 | 00:00:00 | | 2007-12-03 | 1,261,300 | 50.22 | 50.54 | 49.74 | 50.19 | 00:00:00 | | 2007-12-04 | 795,000 | 49.99 | 50.58 | 49.76 | 50.17 | 00:00:00 | | 2007-12-05 | 1,278,300 | 50.74 | 51.75 | 50.43 | 51.71 | 00:00:00 | | 2007-12-06 | 837,000 | 51.69 | 52.76 | 51.34 | 52.69 | 00:00:00 | | 2007-12-07 | 1,289,700 | 52.61 | 54.92 | 52.61 | 53.82 | 00:00:00 | | 2007-12-10 | 1,222,900 | 54.08 | 55.44 | 54.08 | 55.32 | 00:00:00 | | 2007-12-11 | 1,286,900 | 55.49 | 55.76 | 52.93 | 53.07 | 00:00:00 | | 2007-12-12 | 2,210,300 | 54.37 | 54.79 | 52.16 | 53.13 | 00:00:00 | | 2007-12-13 | 920,100 | 52.92 | 53.46 | 52.14 | 53.46 | 00:00:00 | | 2007-12-14 | 828,300 | 53.01 | 53.41 | 52.29 | 52.47 | 00:00:00 | | 2007-12-17 | 1,032,100 | 52.35 | 52.35 | 50.80 | 50.96 | 00:00:00 | | 2007-12-18 | 2,156,900 | 51.06 | 51.35 | 49.75 | 51.06 | 00:00:00 | | 2007-12-19 | 1,521,100 | 51.43 | 52.17 | 50.59 | 51.89 | 00:00:00 | | 2007-12-20 | 706,600 | 52.30 | 52.36 | 51.72 | 52.36 | 00:00:00 | | 2007-12-21 | 1,297,400 | 53.01 | 53.43 | 52.72 | 53.27 | 00:00:00 | | 2007-12-24 | 259,700 | 54.02 | 54.31 | 53.45 | 54.11 | 00:00:00 | | 2007-12-26 | 376,800 | 54.00 | 54.38 | 53.56 | 54.26 | 00:00:00 | | 2007-12-27 | 501,200 | 54.00 | 54.20 | 53.21 | 53.43 | 00:00:00 | | 2007-12-28 | 668,000 | 54.22 | 54.37 | 53.21 | 53.55 | 00:00:00 | | 2007-12-31 | 512,500 | 53.48 | 53.48 | 52.70 | 52.88 | 00:00:00 | | 2008-01-02 | 1,124,300 | 52.75 | 53.25 | 51.27 | 51.50 | 00:00:00 | | 2008-01-03 | 1,050,900 | 51.57 | 52.35 | 51.04 | 51.36 | 00:00:00 | | 2008-01-04 | 1,542,100 | 51.02 | 51.10 | 50.05 | 50.20 | 00:00:00 | | 2008-01-07 | 2,196,700 | 50.41 | 50.70 | 48.87 | 49.20 | 00:00:00 | | 2008-01-08 | 2,907,500 | 49.55 | 50.00 | 47.50 | 47.81 | 00:00:00 | | 2008-01-09 | 1,915,500 | 47.60 | 48.72 | 47.34 | 48.69 | 00:00:00 | | 2008-01-10 | 2,222,600 | 48.28 | 49.20 | 47.40 | 48.73 | 00:00:00 | | 2008-01-11 | 3,418,000 | 48.20 | 48.41 | 46.06 | 46.29 | 00:00:00 | | 2008-01-14 | 1,409,200 | 46.58 | 47.83 | 46.26 | 47.67 | 00:00:00 | | 2008-01-15 | 1,983,000 | 47.17 | 47.39 | 45.43 | 45.57 | 00:00:00 | | 2008-01-16 | 2,351,800 | 45.27 | 46.00 | 44.41 | 44.87 | 00:00:00 | | 2008-01-17 | 1,979,900 | 44.92 | 45.35 | 42.66 | 42.86 | 00:00:00 | | 2008-01-18 | 3,581,000 | 43.24 | 44.48 | 42.15 | 42.58 | 00:00:00 | | 2008-01-22 | 4,069,900 | 40.60 | 45.01 | 39.39 | 44.41 | 00:00:00 | | 2008-01-23 | 3,315,600 | 42.51 | 45.77 | 41.94 | 45.68 | 00:00:00 | | 2008-01-24 | 2,147,000 | 46.00 | 46.32 | 44.37 | 45.40 | 00:00:00 | | 2008-01-25 | 2,561,700 | 45.75 | 45.75 | 43.45 | 43.80 | 00:00:00 | | 2008-01-28 | 2,403,600 | 44.01 | 44.49 | 43.38 | 44.29 | 00:00:00 | | 2008-01-29 | 1,642,500 | 44.63 | 44.96 | 43.95 | 44.48 | 00:00:00 | | 2008-01-30 | 1,262,800 | 44.29 | 45.50 | 43.96 | 44.34 | 00:00:00 | | 2008-01-31 | 2,514,500 | 43.23 | 44.95 | 43.08 | 44.44 | 00:00:00 | | 2008-02-01 | 1,729,900 | 44.44 | 45.68 | 44.16 | 45.68 | 00:00:00 | | 2008-02-04 | 1,259,500 | 45.82 | 46.28 | 45.15 | 45.69 | 00:00:00 | | 2008-02-05 | 1,139,000 | 44.89 | 45.00 | 43.74 | 43.74 | 00:00:00 | | 2008-02-06 | 1,416,000 | 44.17 | 44.33 | 42.90 | 43.21 | 00:00:00 | | 2008-02-07 | 1,246,200 | 42.99 | 44.02 | 42.65 | 43.69 | 00:00:00 | | 2008-02-08 | 1,214,100 | 43.39 | 44.14 | 43.25 | 43.45 | 00:00:00 | | 2008-02-11 | 1,069,300 | 43.25 | 44.36 | 42.80 | 44.21 | 00:00:00 | | 2008-02-12 | 1,632,800 | 44.72 | 45.66 | 44.30 | 44.68 | 00:00:00 | | 2008-02-13 | 1,178,500 | 45.26 | 45.52 | 45.01 | 45.38 | 00:00:00 | | 2008-02-14 | 1,275,800 | 45.40 | 45.45 | 44.18 | 44.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
