|
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 | 2008-02-14 | 1,275,800 | 45.40 | 45.45 | 44.18 | 44.28 | 00:00:00 | 2008-02-15 | 1,225,500 | 44.20 | 44.39 | 43.21 | 43.65 | 00:00:00 | 2008-02-19 | 1,410,200 | 44.11 | 45.31 | 44.11 | 44.75 | 00:00:00 | 2008-02-20 | 1,508,500 | 44.24 | 45.44 | 43.99 | 45.36 | 00:00:00 | 2008-02-21 | 1,820,800 | 45.25 | 45.50 | 43.28 | 43.36 | 00:00:00 | 2008-02-22 | 2,185,100 | 43.45 | 43.71 | 42.49 | 43.16 | 00:00:00 | 2008-02-25 | 1,617,800 | 43.34 | 43.79 | 42.93 | 43.56 | 00:00:00 | 2008-02-26 | 1,682,200 | 43.38 | 45.02 | 43.38 | 44.52 | 00:00:00 | 2008-02-27 | 1,860,300 | 44.13 | 45.13 | 43.97 | 44.59 | 00:00:00 | 2008-02-28 | 1,206,300 | 44.36 | 44.52 | 43.74 | 44.10 | 00:00:00 | 2008-02-29 | 1,668,700 | 43.72 | 43.75 | 41.73 | 41.93 | 00:00:00 | 2008-03-03 | 2,085,300 | 41.81 | 42.52 | 41.69 | 42.30 | 00:00:00 | 2008-03-04 | 2,675,900 | 41.83 | 41.98 | 40.29 | 40.89 | 00:00:00 | 2008-03-05 | 2,008,000 | 40.77 | 42.27 | 40.77 | 41.58 | 00:00:00 | 2008-03-06 | 1,455,400 | 41.46 | 41.55 | 39.87 | 39.88 | 00:00:00 | 2008-03-07 | 2,601,700 | 39.58 | 40.17 | 38.89 | 39.45 | 00:00:00 | 2008-03-10 | 2,254,000 | 39.41 | 40.12 | 39.03 | 39.11 | 00:00:00 | 2008-03-11 | 2,388,600 | 40.20 | 40.66 | 39.86 | 40.66 | 00:00:00 | 2008-03-12 | 1,153,400 | 40.74 | 40.98 | 39.95 | 40.02 | 00:00:00 | 2008-03-13 | 2,202,100 | 39.45 | 40.50 | 39.23 | 40.16 | 00:00:00 | 2008-03-14 | 2,339,100 | 40.37 | 40.37 | 38.81 | 39.16 | 00:00:00 | 2008-03-17 | 3,419,600 | 38.44 | 38.72 | 35.37 | 37.61 | 00:00:00 | 2008-03-18 | 4,067,200 | 38.25 | 38.53 | 37.35 | 38.14 | 00:00:00 | 2008-03-19 | 3,886,900 | 38.25 | 38.59 | 36.61 | 36.97 | 00:00:00 | 2008-03-20 | 2,808,800 | 37.10 | 37.76 | 36.81 | 37.53 | 00:00:00 | 2008-03-24 | 2,789,100 | 37.77 | 39.87 | 37.77 | 39.33 | 00:00:00 | 2008-03-25 | 1,948,200 | 39.49 | 40.62 | 39.41 | 40.40 | 00:00:00 | 2008-03-26 | 1,711,000 | 40.04 | 40.21 | 39.75 | 40.07 | 00:00:00 | 2008-03-27 | 2,260,000 | 40.25 | 41.21 | 39.96 | 40.43 | 00:00:00 | 2008-03-28 | 1,225,400 | 40.55 | 40.82 | 39.58 | 39.68 | 00:00:00 | 2008-03-31 | 1,006,500 | 39.75 | 40.36 | 39.50 | 40.15 | 00:00:00 | 2008-04-01 | 1,484,100 | 40.70 | 42.07 | 40.47 | 41.98 | 00:00:00 | 2008-04-02 | 1,584,400 | 41.97 | 42.37 | 41.85 | 42.35 | 00:00:00 | 2008-04-03 | 1,181,000 | 41.85 | 42.57 | 41.85 | 42.25 | 00:00:00 | 2008-04-04 | 1,211,400 | 42.43 | 43.11 | 42.14 | 42.75 | 00:00:00 | 2008-04-07 | 1,149,200 | 43.15 | 43.15 | 42.00 | 42.40 | 00:00:00 | 2008-04-08 | 961,400 | 42.02 | 42.30 | 41.85 | 42.17 | 00:00:00 | 2008-04-09 | 1,003,800 | 42.03 | 42.40 | 40.97 | 41.13 | 00:00:00 | 2008-04-10 | 1,490,600 | 41.29 | 42.27 | 40.92 | 42.04 | 00:00:00 | 2008-04-11 | 1,799,600 | 41.42 | 41.98 | 41.07 | 41.50 | 00:00:00 | 2008-04-14 | 1,900,900 | 41.56 | 42.05 | 41.25 | 41.70 | 00:00:00 | 2008-04-15 | 1,645,300 | 42.10 | 42.66 | 41.87 | 42.43 | 00:00:00 | 2008-04-16 | 2,544,000 | 42.08 | 43.11 | 41.37 | 43.04 | 00:00:00 | 2008-04-17 | 1,473,900 | 43.00 | 43.28 | 42.60 | 42.88 | 00:00:00 | 2008-04-18 | 1,322,600 | 43.68 | 44.49 | 43.25 | 44.42 | 00:00:00 | 2008-04-21 | 1,070,400 | 44.00 | 44.26 | 43.54 | 44.05 | 00:00:00 | 2008-04-22 | 1,053,200 | 43.90 | 44.32 | 43.35 | 43.79 | 00:00:00 | 2008-04-23 | 1,662,700 | 44.05 | 44.05 | 42.83 | 43.02 | 00:00:00 | 2008-04-24 | 4,102,500 | 42.92 | 43.61 | 40.65 | 41.65 | 00:00:00 | 2008-04-25 | 1,792,700 | 41.95 | 42.78 | 41.43 | 42.62 | 00:00:00 | 2008-04-28 | 1,695,300 | 42.77 | 43.97 | 42.77 | 43.82 | 00:00:00 | 2008-04-29 | 1,699,200 | 43.70 | 44.85 | 43.65 | 44.13 | 00:00:00 | 2008-04-30 | 2,503,300 | 44.31 | 44.42 | 42.17 | 42.39 | 00:00:00 | 2008-05-01 | 1,255,400 | 42.40 | 43.53 | 42.40 | 43.46 | 00:00:00 | 2008-05-02 | 1,196,600 | 43.87 | 44.29 | 43.07 | 43.40 | 00:00:00 | 2008-05-05 | 1,030,200 | 43.27 | 43.62 | 42.90 | 43.55 | 00:00:00 | 2008-05-06 | 939,800 | 43.40 | 44.34 | 43.26 | 44.25 | 00:00:00 | 2008-05-07 | 780,600 | 44.38 | 44.65 | 43.02 | 43.10 | 00:00:00 | 2008-05-08 | 725,600 | 43.30 | 43.61 | 43.05 | 43.37 | 00:00:00 | 2008-05-09 | 749,500 | 42.71 | 43.30 | 42.49 | 43.07 | 00:00:00 | 2008-05-12 | 691,900 | 43.27 | 44.05 | 42.76 | 44.00 | 00:00:00 | 2008-05-13 | 1,000,100 | 44.39 | 45.37 | 44.25 | 45.19 | 00:00:00 | 2008-05-14 | 1,117,000 | 45.61 | 46.62 | 45.19 | 46.08 | 00:00:00 | 2008-05-15 | 971,700 | 45.80 | 45.95 | 45.16 | 45.70 | 00:00:00 | 2008-05-16 | 1,058,600 | 45.76 | 46.69 | 45.76 | 46.39 | 00:00:00 | 2008-05-19 | 916,100 | 46.04 | 47.02 | 45.93 | 46.13 | 00:00:00 | 2008-05-20 | 1,934,100 | 45.83 | 45.99 | 45.57 | 45.75 | 00:00:00 | 2008-05-21 | 1,339,300 | 45.87 | 47.55 | 45.86 | 46.08 | 00:00:00 | 2008-05-22 | 981,500 | 46.00 | 46.50 | 45.35 | 45.56 | 00:00:00 | 2008-05-23 | 668,700 | 45.50 | 45.66 | 44.39 | 44.81 | 00:00:00 | 2008-05-27 | 1,605,900 | 44.87 | 45.78 | 44.66 | 45.64 | 00:00:00 | 2008-05-28 | 1,102,700 | 45.83 | 45.87 | 45.16 | 45.53 | 00:00:00 | 2008-05-29 | 778,600 | 45.50 | 46.12 | 45.23 | 45.90 | 00:00:00 | 2008-05-30 | 915,400 | 45.74 | 46.72 | 45.71 | 46.63 | 00:00:00 | 2008-06-02 | 1,766,700 | 46.17 | 46.81 | 46.06 | 46.37 | 00:00:00 | 2008-06-03 | 961,000 | 46.48 | 47.24 | 45.74 | 46.17 | 00:00:00 | 2008-06-04 | 703,000 | 46.09 | 46.60 | 45.86 | 46.22 | 00:00:00 | 2008-06-05 | 1,078,000 | 46.21 | 46.39 | 45.63 | 46.22 | 00:00:00 | 2008-06-06 | 1,078,100 | 45.61 | 45.97 | 44.43 | 44.43 | 00:00:00 | 2008-06-09 | 1,376,000 | 44.47 | 45.80 | 44.47 | 45.37 | 00:00:00 | 2008-06-10 | 945,200 | 45.16 | 45.68 | 44.97 | 45.20 | 00:00:00 | 2008-06-11 | 992,200 | 45.01 | 45.05 | 43.54 | 43.54 | 00:00:00 | 2008-06-12 | 984,800 | 43.84 | 44.40 | 43.31 | 43.50 | 00:00:00 | 2008-06-13 | 1,128,800 | 43.95 | 44.89 | 43.84 | 44.81 | 00:00:00 | 2008-06-16 | 1,020,900 | 44.54 | 44.63 | 44.02 | 44.28 | 00:00:00 | 2008-06-17 | 817,400 | 44.66 | 44.82 | 44.00 | 44.07 | 00:00:00 | 2008-06-18 | 1,503,600 | 43.60 | 44.00 | 42.61 | 42.65 | 00:00:00 | 2008-06-19 | 1,784,300 | 42.86 | 42.86 | 42.15 | 42.52 | 00:00:00 | 2008-06-20 | 3,250,900 | 42.00 | 42.34 | 41.27 | 41.92 | 00:00:00 | 2008-06-23 | 902,000 | 42.10 | 42.46 | 41.76 | 41.88 | 00:00:00 | 2008-06-24 | 1,905,300 | 41.89 | 42.00 | 40.70 | 41.15 | 00:00:00 | 2008-06-25 | 1,481,800 | 41.50 | 41.67 | 41.06 | 41.23 | 00:00:00 | 2008-06-26 | 2,193,400 | 40.89 | 40.93 | 39.56 | 39.81 | 00:00:00 | 2008-06-27 | 1,987,200 | 39.93 | 40.10 | 39.40 | 39.98 | 00:00:00 | 2008-06-30 | 1,671,600 | 39.98 | 40.01 | 39.43 | 39.50 | 00:00:00 | 2008-07-01 | 1,469,800 | 38.89 | 39.72 | 38.56 | 39.62 | 00:00:00 | 2008-07-02 | 2,565,400 | 39.85 | 39.85 | 36.96 | 37.11 | 00:00:00 | 2008-07-03 | 1,123,900 | 37.62 | 38.03 | 37.31 | 37.61 | 00:00:00 | 2008-07-07 | 1,416,000 | 37.87 | 38.36 | 37.10 | 37.59 | 00:00:00 | 2008-07-08 | 1,361,200 | 37.58 | 38.43 | 37.42 | 38.34 | 00:00:00 | 2008-07-09 | 1,572,900 | 38.17 | 39.06 | 37.68 | 37.69 | 00:00:00 | 2008-07-10 | 3,924,500 | 40.18 | 40.24 | 38.66 | 39.70 | 00:00:00 | 2008-07-11 | 2,102,700 | 39.19 | 40.01 | 38.69 | 39.60 | 00:00:00 | 2008-07-14 | 1,960,000 | 39.84 | 40.00 | 38.55 | 39.14 | 00:00:00 | 2008-07-15 | 3,702,400 | 39.22 | 41.24 | 38.25 | 40.26 | 00:00:00 | 2008-07-16 | 2,614,000 | 40.11 | 41.95 | 39.61 | 41.72 | 00:00:00 | 2008-07-17 | 3,599,900 | 41.98 | 43.65 | 41.72 | 43.44 | 00:00:00 | 2008-07-18 | 1,693,100 | 43.55 | 43.74 | 42.91 | 43.07 | 00:00:00 | 2008-07-21 | 1,802,700 | 43.33 | 44.36 | 41.92 | 43.19 | 00:00:00 | 2008-07-22 | 1,654,900 | 43.30 | 44.16 | 42.92 | 43.93 | 00:00:00 | 2008-07-23 | 1,502,600 | 44.15 | 44.39 | 43.29 | 43.47 | 00:00:00 | 2008-07-24 | 2,767,400 | 44.38 | 46.00 | 44.07 | 44.35 | 00:00:00 | 2008-07-25 | 1,707,100 | 44.85 | 45.21 | 43.52 | 43.91 | 00:00:00 | 2008-07-28 | 1,337,000 | 43.72 | 43.73 | 42.79 | 42.83 | 00:00:00 | 2008-07-29 | 1,766,500 | 42.68 | 43.56 | 42.60 | 43.44 | 00:00:00 | 2008-07-30 | 1,041,400 | 43.89 | 44.15 | 42.94 | 43.50 | 00:00:00 | 2008-07-31 | 2,552,600 | 43.16 | 43.30 | 42.15 | 42.17 | 00:00:00 | 2008-08-01 | 1,320,500 | 42.46 | 42.46 | 41.26 | 41.92 | 00:00:00 | 2008-08-04 | 1,074,900 | 42.12 | 42.22 | 41.57 | 41.65 | 00:00:00 | 2008-08-05 | 1,154,300 | 42.15 | 43.25 | 42.05 | 43.25 | 00:00:00 | 2008-08-06 | 1,562,300 | 42.97 | 44.14 | 42.66 | 43.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|